Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.801 6.849 6.737 6.801 3,554,543 -0.03(-0.40%)
Jan 29, 2004 6.785 6.841 6.769 6.828 2,405,940 +0.05(+0.73%)
Jan 28, 2004 6.865 6.865 6.772 6.778 3,052,732 -0.06(-0.87%)
Jan 27, 2004 6.863 6.863 6.809 6.838 2,370,320 -0.03(-0.40%)
Jan 26, 2004 6.881 6.897 6.807 6.865 1,616,042 -0.02(-0.23%)
Jan 23, 2004 6.881 6.881 6.855 6.881 1,737,901 +0.00(+0.00%)
Jan 22, 2004 6.857 6.889 6.826 6.881 2,370,320 +0.00(+0.00%)
Jan 21, 2004 6.889 6.910 6.862 6.881 3,002,114 +0.00(+0.02%)
Jan 20, 2004 6.854 6.900 6.842 6.879 1,262,962 -0.01(-0.09%)
Jan 16, 2004 6.871 6.898 6.818 6.886 3,692,650 +0.03(+0.44%)
Jan 15, 2004 6.873 6.887 6.777 6.855 1,386,696 -0.03(-0.37%)
Jan 14, 2004 6.838 6.881 6.833 6.881 1,189,847 +0.08(+1.15%)
Jan 13, 2004 6.876 6.881 6.775 6.802 1,582,296 -0.06(-0.91%)
Jan 12, 2004 6.826 6.865 6.809 6.865 2,367,195 +0.03(+0.44%)
Jan 09, 2004 6.833 6.879 6.806 6.834 2,489,055 -0.05(-0.67%)
Jan 08, 2004 6.878 6.922 6.865 6.881 2,793,391 +0.00(+0.05%)
Jan 07, 2004 6.927 6.927 6.825 6.878 1,714,779 -0.03(-0.49%)
Jan 06, 2004 6.990 6.990 6.908 6.911 2,137,225 -0.09(-1.35%)
Jan 05, 2004 6.889 7.011 6.884 7.006 2,685,904 +0.19(+2.82%)
Jan 02, 2004 6.919 6.959 6.796 6.814 1,517,305 -0.11(-1.53%)
Dec 31, 2003 6.852 6.934 6.850 6.919 1,811,642 +0.08(+1.24%)
Dec 30, 2003 6.846 6.868 6.799 6.834 1,293,583 -0.01(-0.16%)
Dec 29, 2003 6.777 6.854 6.730 6.846 1,358,575 +0.08(+1.25%)
Dec 26, 2003 6.785 6.841 6.754 6.761 538,680 +0.01(+0.14%)
Dec 24, 2003 6.801 6.801 6.743 6.751 358,079 -0.05(-0.75%)
Dec 23, 2003 6.777 6.857 6.764 6.802 1,532,928 +0.03(+0.40%)
Dec 22, 2003 6.703 6.791 6.694 6.775 1,311,081 +0.06(+0.83%)
Dec 19, 2003 6.713 6.762 6.670 6.719 2,015,366 +0.06(+0.89%)
Dec 18, 2003 6.678 6.718 6.618 6.660 1,925,377 -0.05(-0.81%)
Dec 17, 2003 6.625 6.716 6.625 6.714 2,642,160 +0.14(+2.17%)
Dec 16, 2003 6.556 6.599 6.500 6.572 1,897,881 +0.04(+0.66%)
Dec 15, 2003 6.642 6.682 6.529 6.529 1,933,501 -0.08(-1.19%)
Dec 12, 2003 6.614 6.614 6.537 6.607 1,817,266 +0.01(+0.15%)
Dec 11, 2003 6.449 6.630 6.449 6.598 2,003,492 +0.14(+2.18%)
Dec 10, 2003 6.604 6.604 6.446 6.457 1,211,719 -0.16(-2.47%)
Dec 09, 2003 6.569 6.626 6.564 6.620 1,875,384 +0.08(+1.17%)
Dec 08, 2003 6.450 6.550 6.478 6.543 1,762,898 +0.09(+1.44%)
Dec 05, 2003 6.524 6.540 6.452 6.450 1,213,594 -0.11(-1.66%)
Dec 04, 2003 6.628 6.647 6.474 6.559 2,478,431 -0.09(-1.35%)
Dec 03, 2003 6.593 6.679 6.593 6.649 2,681,530 +0.08(+1.24%)
Dec 02, 2003 6.542 6.598 6.529 6.567 3,230,834 +0.01(+0.15%)
Dec 01, 2003 6.617 6.617 6.543 6.558 3,483,927 -0.05(-0.70%)
Nov 28, 2003 6.654 6.665 6.594 6.604 828,643 -0.04(-0.67%)
Nov 26, 2003 6.649 6.649 6.612 6.649 1,439,190 +0.02(+0.36%)
Nov 25, 2003 6.562 6.698 6.562 6.625 2,150,973 +0.06(+0.85%)
Nov 24, 2003 6.545 6.578 6.503 6.569 2,910,876 +0.05(+0.71%)
Nov 21, 2003 6.449 6.554 6.433 6.522 2,908,376 +0.09(+1.42%)
Nov 20, 2003 6.522 6.537 6.433 6.431 2,458,434 -0.09(-1.37%)
Nov 19, 2003 6.601 6.601 6.511 6.521 1,072,987 -0.07(-1.04%)
Nov 18, 2003 6.602 6.602 6.585 6.590 2,185,344 -0.01(-0.17%)
Nov 17, 2003 6.606 6.706 6.572 6.601 3,045,858 -0.11(-1.60%)
Nov 14, 2003 6.786 6.849 6.687 6.708 2,348,448 -0.07(-1.09%)
Nov 13, 2003 6.854 6.854 6.761 6.782 3,215,211 -0.09(-1.37%)
Nov 12, 2003 6.793 6.879 6.793 6.876 1,743,526 +0.08(+1.15%)
Nov 11, 2003 6.761 6.849 6.761 6.798 2,059,110 +0.03(+0.38%)
Nov 10, 2003 6.895 6.895 6.764 6.772 2,112,853 -0.10(-1.47%)
Nov 07, 2003 6.897 6.921 6.868 6.873 2,697,153 -0.06(-0.92%)
Nov 06, 2003 6.833 6.934 6.818 6.937 2,559,671 +0.10(+1.52%)
Nov 05, 2003 6.825 6.831 6.801 6.833 1,441,064 +0.03(+0.40%)
Nov 04, 2003 6.825 6.831 6.801 6.806 1,637,914 -0.03(-0.37%)
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.