Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.033 8.236 8.033 8.174 7,976,011 +0.14(+1.74%)
Jan 29, 2004 8.035 8.111 7.859 8.033 10,310,236 +0.05(+0.65%)
Jan 28, 2004 8.202 8.232 7.964 7.982 5,938,046 -0.22(-2.69%)
Jan 27, 2004 8.343 8.356 8.202 8.202 3,363,567 -0.14(-1.69%)
Jan 26, 2004 8.296 8.364 8.237 8.343 3,119,952 +0.04(+0.46%)
Jan 23, 2004 8.276 8.374 8.249 8.305 6,046,132 +0.04(+0.51%)
Jan 22, 2004 8.301 8.357 8.211 8.263 6,056,213 -0.03(-0.42%)
Jan 21, 2004 8.392 8.392 8.227 8.298 5,859,641 -0.05(-0.61%)
Jan 20, 2004 8.517 8.517 8.349 8.349 6,059,573 -0.17(-1.94%)
Jan 16, 2004 8.325 8.523 8.303 8.514 11,356,940 +0.17(+2.02%)
Jan 15, 2004 8.303 8.363 8.220 8.345 13,845,173 +0.30(+3.67%)
Jan 14, 2004 7.991 8.058 7.964 8.050 4,446,114 +0.06(+0.74%)
Jan 13, 2004 7.922 7.991 7.901 7.991 3,858,637 +0.07(+0.89%)
Jan 12, 2004 7.919 7.924 7.855 7.920 3,976,805 +0.02(+0.24%)
Jan 09, 2004 7.920 8.031 7.857 7.901 6,881,144 -0.05(-0.65%)
Jan 08, 2004 7.955 7.964 7.836 7.953 8,812,703 -0.01(-0.13%)
Jan 07, 2004 7.991 7.995 7.906 7.964 6,921,466 -0.03(-0.34%)
Jan 06, 2004 8.004 8.062 7.973 7.991 7,102,918 -0.10(-1.23%)
Jan 05, 2004 8.111 8.160 8.024 8.090 6,595,526 -0.01(-0.12%)
Jan 02, 2004 8.200 8.228 8.070 8.100 4,243,941 -0.09(-1.12%)
Dec 31, 2003 8.172 8.221 8.145 8.191 4,295,465 +0.01(+0.17%)
Dec 30, 2003 8.232 8.245 8.152 8.177 3,680,547 -0.03(-0.39%)
Dec 29, 2003 8.205 8.226 8.150 8.209 4,195,778 +0.05(+0.66%)
Dec 26, 2003 8.139 8.176 8.123 8.156 812,610 +0.02(+0.22%)
Dec 24, 2003 8.165 8.167 8.124 8.138 911,736 -0.04(-0.45%)
Dec 23, 2003 8.149 8.185 8.132 8.175 3,478,934 +0.01(+0.09%)
Dec 22, 2003 8.093 8.209 8.085 8.167 4,860,539 +0.07(+0.89%)
Dec 19, 2003 8.187 8.191 8.047 8.095 5,768,355 -0.07(-0.84%)
Dec 18, 2003 8.022 8.164 8.017 8.164 8,785,262 +0.16(+1.96%)
Dec 17, 2003 8.000 8.026 7.919 8.007 6,892,905 +0.01(+0.15%)
Dec 16, 2003 7.947 8.044 7.920 7.995 6,145,819 +0.05(+0.62%)
Dec 15, 2003 7.944 8.012 7.918 7.946 6,469,519 +0.07(+0.84%)
Dec 12, 2003 7.636 7.906 7.681 7.880 10,188,708 +0.24(+3.19%)
Dec 11, 2003 7.383 7.658 7.379 7.636 7,513,983 +0.25(+3.42%)
Dec 10, 2003 7.464 7.482 7.352 7.383 4,907,582 -0.10(-1.37%)
Dec 09, 2003 7.575 7.642 7.483 7.486 5,640,107 -0.08(-1.07%)
Dec 08, 2003 7.495 7.569 7.469 7.567 3,647,504 +0.08(+1.11%)
Dec 05, 2003 7.515 7.549 7.453 7.484 2,782,251 -0.03(-0.39%)
Dec 04, 2003 7.444 7.505 7.425 7.514 2,789,532 +0.06(+0.81%)
Dec 03, 2003 7.433 7.547 7.431 7.453 3,574,700 +0.04(+0.59%)
Dec 02, 2003 7.486 7.500 7.404 7.409 3,270,041 -0.10(-1.37%)
Dec 01, 2003 7.452 7.517 7.437 7.512 2,993,944 +0.08(+1.13%)
Nov 28, 2003 7.379 7.439 7.371 7.428 995,741 +0.05(+0.67%)
Nov 26, 2003 7.408 7.408 7.311 7.379 2,154,452 -0.01(-0.08%)
Nov 25, 2003 7.348 7.431 7.296 7.385 2,832,654 +0.06(+0.79%)
Nov 24, 2003 7.339 7.390 7.304 7.327 3,448,132 +0.01(+0.15%)
Nov 21, 2003 7.191 7.328 7.227 7.317 4,674,048 +0.13(+1.75%)
Nov 20, 2003 7.181 7.275 7.125 7.191 3,679,986 +0.01(+0.14%)
Nov 19, 2003 7.200 7.241 7.143 7.181 4,549,160 -0.02(-0.27%)
Nov 18, 2003 7.263 7.318 7.188 7.200 3,131,713 -0.05(-0.73%)
Nov 17, 2003 7.225 7.327 7.166 7.253 6,071,334 -0.07(-1.01%)
Nov 14, 2003 7.474 7.516 7.321 7.327 4,558,121 -0.15(-1.95%)
Nov 13, 2003 7.544 7.544 7.441 7.473 4,489,797 -0.09(-1.13%)
Nov 12, 2003 7.473 7.558 7.473 7.558 2,734,648 +0.09(+1.15%)
Nov 11, 2003 7.408 7.527 7.403 7.473 5,759,955 +0.05(+0.61%)
Nov 10, 2003 7.463 7.485 7.390 7.427 4,010,407 -0.04(-0.48%)
Nov 07, 2003 7.500 7.517 7.436 7.463 7,179,082 -0.14(-1.89%)
Nov 06, 2003 7.571 7.606 7.537 7.607 2,772,731 +0.08(+1.13%)
Nov 05, 2003 7.419 7.525 7.433 7.522 4,157,136 +0.08(+1.10%)
Nov 04, 2003 7.419 7.433 7.384 7.440 5,023,705 -0.05(-0.62%)
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.