Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.445 6.520 6.372 6.392 16,006,838 -0.04(-0.66%)
Jan 29, 2004 6.566 6.570 6.333 6.435 26,037,026 -0.06(-0.91%)
Jan 28, 2004 6.553 6.622 6.494 6.494 17,001,728 -0.05(-0.70%)
Jan 27, 2004 6.642 6.642 6.474 6.540 18,670,636 -0.08(-1.19%)
Jan 26, 2004 6.471 6.668 6.445 6.619 21,093,932 +0.15(+2.28%)
Jan 23, 2004 6.576 6.586 6.422 6.471 41,569,556 -0.23(-3.43%)
Jan 22, 2004 6.685 6.842 6.681 6.701 38,463,416 -0.28(-4.00%)
Jan 21, 2004 7.128 7.128 6.924 6.980 19,785,474 -0.13(-1.85%)
Jan 20, 2004 6.964 7.190 6.931 7.112 22,427,352 +0.20(+2.90%)
Jan 16, 2004 6.997 7.010 6.905 6.911 12,639,493 -0.04(-0.57%)
Jan 15, 2004 7.023 7.023 6.911 6.951 11,285,979 -0.07(-1.03%)
Jan 14, 2004 7.046 7.046 6.980 7.023 14,402,166 +0.11(+1.57%)
Jan 13, 2004 6.947 6.997 6.849 6.914 13,614,291 +0.01(+0.14%)
Jan 12, 2004 6.918 7.095 6.888 6.905 21,834,314 -0.01(-0.19%)
Jan 09, 2004 6.980 7.029 6.898 6.918 26,601,144 -0.30(-4.19%)
Jan 08, 2004 7.062 7.256 7.006 7.220 22,777,146 +0.24(+3.39%)
Jan 07, 2004 7.046 7.046 6.898 6.983 16,123,132 -0.06(-0.89%)
Jan 06, 2004 7.059 7.062 6.878 7.046 15,952,649 -0.01(-0.19%)
Jan 05, 2004 7.049 7.075 6.987 7.059 19,983,356 +0.20(+2.97%)
Jan 02, 2004 6.816 6.914 6.717 6.855 20,391,298 +0.19(+2.81%)
Dec 31, 2003 6.570 6.698 6.570 6.668 12,204,152 +0.09(+1.35%)
Dec 30, 2003 6.556 6.606 6.524 6.579 13,109,539 +0.02(+0.35%)
Dec 29, 2003 6.510 6.556 6.487 6.556 13,034,648 +0.07(+1.01%)
Dec 26, 2003 6.497 6.514 6.441 6.491 4,509,886 +0.02(+0.36%)
Dec 24, 2003 6.504 6.543 6.468 6.468 7,548,138 -0.02(-0.30%)
Dec 23, 2003 6.405 6.520 6.392 6.487 13,466,336 +0.08(+1.18%)
Dec 22, 2003 6.405 6.412 6.340 6.412 18,857,862 +0.04(+0.57%)
Dec 19, 2003 6.392 6.392 6.290 6.376 17,682,444 +0.05(+0.83%)
Dec 18, 2003 6.238 6.333 6.208 6.323 15,216,223 +0.11(+1.85%)
Dec 17, 2003 6.248 6.248 6.139 6.208 15,256,713 -0.02(-0.37%)
Dec 16, 2003 6.241 6.281 6.192 6.231 20,345,328 -0.00(-0.05%)
Dec 15, 2003 6.235 6.379 6.083 6.235 28,463,670 +0.00(+0.00%)
Dec 12, 2003 6.382 6.504 6.208 6.235 35,263,812 -0.21(-3.26%)
Dec 11, 2003 6.556 6.616 6.441 6.445 18,515,374 -0.09(-1.31%)
Dec 10, 2003 6.478 6.563 6.471 6.530 7,732,625 +0.01(+0.10%)
Dec 09, 2003 6.576 6.586 6.491 6.524 11,172,121 -0.06(-0.85%)
Dec 08, 2003 6.599 6.599 6.527 6.579 10,060,632 -0.04(-0.60%)
Dec 05, 2003 6.675 6.724 6.622 6.619 7,340,514 -0.05(-0.79%)
Dec 04, 2003 6.717 6.790 6.652 6.671 14,273,999 +0.03(+0.45%)
Dec 03, 2003 6.648 6.698 6.606 6.642 13,520,525 -0.02(-0.25%)
Dec 02, 2003 6.635 6.708 6.619 6.658 13,052,914 -0.03(-0.39%)
Dec 01, 2003 6.563 6.708 6.494 6.685 17,520,788 +0.17(+2.62%)
Nov 28, 2003 6.501 6.553 6.448 6.514 5,762,327 +0.02(+0.25%)
Nov 26, 2003 6.560 6.593 6.445 6.497 10,138,263 -0.06(-0.95%)
Nov 25, 2003 6.468 6.596 6.464 6.560 10,361,717 +0.06(+0.86%)
Nov 24, 2003 6.579 6.583 6.438 6.504 16,666,851 -0.07(-1.00%)
Nov 21, 2003 6.274 6.570 6.290 6.570 19,540,100 +0.30(+4.71%)
Nov 20, 2003 6.284 6.320 6.267 6.274 8,271,473 -0.04(-0.62%)
Nov 19, 2003 6.287 6.313 6.267 6.313 7,901,890 +0.03(+0.42%)
Nov 18, 2003 6.307 6.333 6.258 6.287 10,610,136 -0.01(-0.16%)
Nov 17, 2003 6.330 6.363 6.244 6.297 10,006,443 -0.03(-0.52%)
Nov 14, 2003 6.333 6.386 6.258 6.330 10,400,076 +0.02(+0.31%)
Nov 13, 2003 6.359 6.363 6.281 6.310 8,339,666 -0.05(-0.83%)
Nov 12, 2003 6.244 6.395 6.241 6.363 13,139,678 +0.10(+1.57%)
Nov 11, 2003 6.356 6.399 6.248 6.264 12,884,867 -0.00(-0.05%)
Nov 10, 2003 6.271 6.290 6.218 6.267 10,741,956 +0.05(+0.79%)
Nov 07, 2003 6.208 6.563 6.169 6.218 14,234,423 +0.05(+0.85%)
Nov 06, 2003 6.159 6.182 6.064 6.166 15,840,921 +0.03(+0.48%)
Nov 05, 2003 6.258 6.159 6.093 6.136 16,724,694 -0.04(-0.64%)
Nov 04, 2003 6.258 6.258 6.149 6.175 14,684,681 -0.04(-0.58%)
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.