Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.090 3.210 3.070 3.120 339,000 +0.02(+0.65%)
Jan 29, 2004 3.500 3.640 3.080 3.100 892,600 -0.38(-10.92%)
Jan 28, 2004 3.250 3.480 3.220 3.480 452,200 +0.27(+8.41%)
Jan 27, 2004 3.290 3.300 3.210 3.210 261,200 -0.08(-2.43%)
Jan 26, 2004 3.300 3.340 3.200 3.290 209,400 -0.01(-0.30%)
Jan 23, 2004 3.300 3.330 3.240 3.300 195,000 +0.02(+0.61%)
Jan 22, 2004 3.200 3.350 3.200 3.280 357,800 +0.08(+2.50%)
Jan 21, 2004 3.370 3.370 3.200 3.200 220,300 -0.18(-5.33%)
Jan 20, 2004 3.450 3.470 3.190 3.380 487,000 +0.03(+0.90%)
Jan 16, 2004 3.500 3.550 3.310 3.350 467,900 -0.20(-5.63%)
Jan 15, 2004 3.520 3.650 3.450 3.550 232,700 -0.07(-1.93%)
Jan 14, 2004 3.680 3.700 3.510 3.620 388,800 -0.02(-0.55%)
Jan 13, 2004 3.710 3.710 3.350 3.640 471,000 -0.06(-1.62%)
Jan 12, 2004 3.550 3.720 3.500 3.700 762,600 +0.25(+7.25%)
Jan 09, 2004 3.350 3.590 3.100 3.450 919,800 +0.02(+0.58%)
Jan 08, 2004 3.180 3.460 3.180 3.430 791,800 +0.27(+8.54%)
Jan 07, 2004 3.030 3.190 3.000 3.160 288,300 +0.10(+3.27%)
Jan 06, 2004 3.100 3.200 2.880 3.060 483,400 -0.04(-1.29%)
Jan 05, 2004 2.880 3.180 2.870 3.100 1,174,300 +0.37(+13.55%)
Jan 02, 2004 2.650 2.780 2.620 2.730 363,200 +0.16(+6.23%)
Dec 31, 2003 2.610 2.700 2.560 2.570 439,000 -0.09(-3.38%)
Dec 30, 2003 2.600 2.750 2.600 2.660 363,400 +0.06(+2.31%)
Dec 29, 2003 2.600 2.660 2.600 2.600 369,600 +0.00(+0.00%)
Dec 26, 2003 2.570 2.650 2.550 2.600 71,500 +0.00(+0.00%)
Dec 24, 2003 2.550 2.650 2.540 2.600 127,800 +0.01(+0.39%)
Dec 23, 2003 2.590 2.600 2.550 2.590 263,600 +0.05(+1.97%)
Dec 22, 2003 2.510 2.630 2.510 2.540 302,400 +0.02(+0.79%)
Dec 19, 2003 2.650 2.650 2.520 2.520 331,100 -0.15(-5.62%)
Dec 18, 2003 2.650 2.730 2.630 2.670 312,100 +0.05(+1.91%)
Dec 17, 2003 2.820 2.820 2.760 2.620 529,200 -0.23(-8.07%)
Dec 16, 2003 2.740 2.850 2.740 2.850 154,800 +0.12(+4.40%)
Dec 15, 2003 3.020 3.020 2.730 2.730 380,900 -0.21(-7.14%)
Dec 12, 2003 2.540 2.940 2.480 2.940 941,800 +0.40(+15.75%)
Dec 11, 2003 2.260 2.590 2.260 2.540 276,400 +0.20(+8.55%)
Dec 10, 2003 2.400 2.440 2.300 2.340 216,400 -0.06(-2.50%)
Dec 09, 2003 2.500 2.590 2.310 2.400 621,400 -0.10(-4.00%)
Dec 08, 2003 2.610 2.750 2.500 2.500 522,400 -0.11(-4.21%)
Dec 05, 2003 2.740 2.740 2.650 2.610 107,000 -0.11(-4.04%)
Dec 04, 2003 2.700 2.840 2.680 2.720 560,900 +0.02(+0.74%)
Dec 03, 2003 2.720 2.800 2.700 2.700 241,000 +0.00(+0.00%)
Dec 02, 2003 2.800 2.800 2.700 2.700 114,000 +0.00(+0.00%)
Dec 01, 2003 2.720 2.820 2.720 2.700 236,900 -0.02(-0.74%)
Nov 28, 2003 2.800 2.820 2.710 2.720 49,600 -0.08(-2.86%)
Nov 26, 2003 2.780 2.840 2.720 2.800 126,900 +0.08(+2.94%)
Nov 25, 2003 2.780 2.780 2.700 2.720 260,400 -0.04(-1.45%)
Nov 24, 2003 2.670 2.760 2.610 2.760 348,600 +0.17(+6.56%)
Nov 21, 2003 2.590 2.680 2.500 2.590 579,100 +0.00(+0.00%)
Nov 20, 2003 2.740 2.740 2.740 2.590 524,400 -0.15(-5.47%)
Nov 19, 2003 2.780 2.880 2.700 2.740 367,100 -0.04(-1.44%)
Nov 18, 2003 2.910 3.080 2.770 2.780 450,400 -0.12(-4.14%)
Nov 17, 2003 2.890 2.980 2.870 2.900 354,300 +0.02(+0.69%)
Nov 14, 2003 2.900 2.950 2.820 2.880 401,600 +0.02(+0.70%)
Nov 13, 2003 2.860 2.960 2.830 2.860 281,200 +0.00(+0.00%)
Nov 12, 2003 2.780 2.990 2.780 2.860 521,500 +0.05(+1.78%)
Nov 11, 2003 3.000 3.000 2.790 2.810 809,000 -0.27(-8.77%)
Nov 10, 2003 3.270 3.270 3.060 3.080 496,600 -0.23(-6.95%)
Nov 07, 2003 3.360 3.360 3.240 3.310 351,300 -0.11(-3.22%)
Nov 06, 2003 3.400 3.440 3.300 3.420 490,500 +0.07(+2.09%)
Nov 05, 2003 3.440 3.450 3.300 3.350 152,900 -0.05(-1.47%)
Nov 04, 2003 3.440 3.480 3.400 3.400 273,620 +0.16(+4.94%)
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.