Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.924 6.987 6.535 6.895 4,447,899 +0.10(+1.46%)
Jan 29, 2004 7.369 7.418 6.563 6.796 9,690,996 -0.55(-7.50%)
Jan 28, 2004 7.425 7.524 7.348 7.348 3,517,951 -0.12(-1.61%)
Jan 27, 2004 7.531 7.665 7.425 7.468 4,119,232 -0.08(-1.03%)
Jan 26, 2004 7.588 7.609 7.312 7.545 2,024,654 +0.00(+0.00%)
Jan 23, 2004 7.595 7.609 7.453 7.545 2,233,999 +0.02(+0.28%)
Jan 22, 2004 7.581 7.602 7.453 7.524 2,069,666 -0.04(-0.56%)
Jan 21, 2004 7.383 7.588 7.298 7.567 4,076,910 +0.24(+3.28%)
Jan 20, 2004 7.051 7.340 7.044 7.326 4,421,006 +0.28(+3.91%)
Jan 16, 2004 7.001 7.079 7.001 7.051 4,858,803 +0.05(+0.71%)
Jan 15, 2004 7.072 7.079 6.994 7.001 2,594,089 -0.06(-0.90%)
Jan 14, 2004 7.065 7.121 7.030 7.065 2,307,885 +0.03(+0.40%)
Jan 13, 2004 7.136 7.157 6.980 7.037 2,606,686 -0.08(-1.19%)
Jan 12, 2004 7.093 7.206 7.072 7.121 2,488,638 -0.01(-0.10%)
Jan 09, 2004 7.023 7.171 6.924 7.128 3,909,605 +0.08(+1.10%)
Jan 08, 2004 7.100 7.143 6.931 7.051 3,139,460 -0.05(-0.70%)
Jan 07, 2004 6.888 7.100 6.846 7.100 3,648,738 +0.23(+3.29%)
Jan 06, 2004 6.860 6.874 6.782 6.874 3,076,756 +0.04(+0.62%)
Jan 05, 2004 6.719 6.853 6.676 6.832 3,309,880 +0.13(+2.00%)
Jan 02, 2004 6.669 6.712 6.606 6.698 2,070,656 +0.03(+0.42%)
Dec 31, 2003 6.690 6.712 6.641 6.669 3,102,800 -0.04(-0.63%)
Dec 30, 2003 6.584 6.712 6.570 6.712 4,430,206 +0.15(+2.26%)
Dec 29, 2003 6.281 6.641 6.274 6.563 4,388,733 +0.26(+4.15%)
Dec 26, 2003 6.295 6.358 6.281 6.302 521,450 +0.03(+0.45%)
Dec 24, 2003 6.337 6.394 6.260 6.274 1,589,121 -0.04(-0.67%)
Dec 23, 2003 6.281 6.323 6.224 6.316 2,439,097 +0.11(+1.82%)
Dec 22, 2003 6.210 6.245 6.076 6.203 1,710,425 +0.02(+0.34%)
Dec 19, 2003 6.182 6.238 6.097 6.182 2,780,503 +0.00(+0.00%)
Dec 18, 2003 6.062 6.210 6.026 6.182 4,096,585 +0.18(+2.94%)
Dec 17, 2003 6.005 6.040 5.956 6.005 3,086,806 +0.00(+0.00%)
Dec 16, 2003 5.942 6.005 5.871 6.005 3,845,485 +0.08(+1.31%)
Dec 15, 2003 5.970 5.970 5.800 5.927 3,422,974 +0.13(+2.19%)
Dec 12, 2003 5.567 5.821 5.567 5.800 2,371,722 +0.23(+4.19%)
Dec 11, 2003 5.624 5.673 5.546 5.567 2,954,603 -0.02(-0.38%)
Dec 10, 2003 5.687 5.716 5.511 5.588 4,228,505 -0.10(-1.74%)
Dec 09, 2003 5.772 5.829 5.652 5.687 2,569,177 -0.05(-0.86%)
Dec 08, 2003 5.708 5.758 5.680 5.737 2,674,911 -0.01(-0.12%)
Dec 05, 2003 5.666 5.807 5.666 5.744 2,405,976 +0.04(+0.74%)
Dec 04, 2003 5.744 5.949 5.511 5.701 6,307,230 -0.10(-1.71%)
Dec 03, 2003 6.224 6.238 5.758 5.800 7,446,806 -0.42(-6.70%)
Dec 02, 2003 6.394 6.394 6.217 6.217 3,164,372 -0.18(-2.76%)
Dec 01, 2003 6.309 6.394 6.224 6.394 2,856,937 +0.13(+2.03%)
Nov 28, 2003 6.203 6.281 6.182 6.267 1,057,480 +0.08(+1.37%)
Nov 26, 2003 6.111 6.210 6.104 6.182 2,291,325 +0.09(+1.51%)
Nov 25, 2003 5.927 6.104 5.927 6.090 2,402,296 +0.16(+2.74%)
Nov 24, 2003 5.829 6.019 5.829 5.927 2,727,565 +0.17(+2.94%)
Nov 21, 2003 5.793 5.807 5.723 5.758 2,167,615 -0.04(-0.61%)
Nov 20, 2003 5.871 5.913 5.652 5.793 4,004,298 -0.15(-2.50%)
Nov 19, 2003 5.998 6.062 5.850 5.942 3,620,570 -0.04(-0.71%)
Nov 18, 2003 6.111 6.203 5.977 5.984 2,025,787 -0.13(-2.08%)
Nov 17, 2003 6.125 6.231 6.055 6.111 2,719,214 -0.19(-3.03%)
Nov 14, 2003 6.387 6.429 6.267 6.302 1,924,724 -0.06(-1.00%)
Nov 13, 2003 6.436 6.471 6.288 6.365 3,421,559 -0.04(-0.55%)
Nov 12, 2003 6.288 6.436 6.267 6.401 3,172,015 +0.18(+2.84%)
Nov 11, 2003 6.196 6.238 6.118 6.224 2,205,690 +0.07(+1.15%)
Nov 10, 2003 6.373 6.408 6.139 6.154 2,579,226 -0.23(-3.65%)
Nov 07, 2003 6.146 6.415 6.076 6.387 3,714,981 +0.29(+4.75%)
Nov 06, 2003 6.260 6.288 6.076 6.097 4,329,002 -0.17(-2.71%)
Nov 05, 2003 6.394 6.471 6.252 6.267 3,188,010 -0.13(-2.10%)
Nov 04, 2003 6.245 6.493 6.210 6.401 4,834,458 +0.22(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.