Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.229 7.280 7.161 7.229 3,343,895 -0.03(-0.40%)
Jan 29, 2004 7.212 7.272 7.195 7.258 2,263,360 +0.05(+0.73%)
Jan 28, 2004 7.297 7.297 7.199 7.205 2,871,822 -0.06(-0.87%)
Jan 27, 2004 7.296 7.296 7.238 7.268 2,229,851 -0.03(-0.40%)
Jan 26, 2004 7.314 7.331 7.236 7.297 1,520,273 -0.02(-0.23%)
Jan 23, 2004 7.314 7.314 7.287 7.314 1,634,910 +0.00(+0.00%)
Jan 22, 2004 7.289 7.323 7.257 7.314 2,229,851 +0.00(+0.00%)
Jan 21, 2004 7.323 7.345 7.294 7.314 2,824,204 +0.00(+0.02%)
Jan 20, 2004 7.285 7.335 7.274 7.313 1,188,117 -0.01(-0.09%)
Jan 16, 2004 7.304 7.333 7.248 7.319 3,473,817 +0.03(+0.44%)
Jan 15, 2004 7.306 7.321 7.204 7.287 1,304,518 -0.03(-0.37%)
Jan 14, 2004 7.268 7.314 7.263 7.314 1,119,334 +0.08(+1.15%)
Jan 13, 2004 7.309 7.314 7.202 7.231 1,488,527 -0.07(-0.91%)
Jan 12, 2004 7.257 7.297 7.238 7.297 2,226,911 +0.03(+0.44%)
Jan 09, 2004 7.263 7.313 7.234 7.265 2,341,549 -0.05(-0.67%)
Jan 08, 2004 7.311 7.359 7.297 7.314 2,627,850 +0.00(+0.05%)
Jan 07, 2004 7.364 7.364 7.255 7.311 1,613,159 -0.04(-0.49%)
Jan 06, 2004 7.430 7.430 7.343 7.347 2,010,569 -0.10(-1.35%)
Jan 05, 2004 7.323 7.452 7.318 7.447 2,526,733 +0.20(+2.82%)
Jan 02, 2004 7.355 7.398 7.224 7.243 1,427,387 -0.11(-1.53%)
Dec 31, 2003 7.284 7.370 7.282 7.355 1,704,281 +0.09(+1.24%)
Dec 30, 2003 7.277 7.301 7.228 7.265 1,216,923 -0.01(-0.16%)
Dec 29, 2003 7.204 7.285 7.154 7.277 1,278,064 +0.09(+1.25%)
Dec 26, 2003 7.212 7.272 7.180 7.187 506,757 +0.01(+0.14%)
Dec 24, 2003 7.229 7.229 7.168 7.177 336,858 -0.05(-0.75%)
Dec 23, 2003 7.204 7.289 7.190 7.231 1,442,084 +0.03(+0.40%)
Dec 22, 2003 7.126 7.219 7.115 7.202 1,233,384 +0.06(+0.83%)
Dec 19, 2003 7.136 7.188 7.090 7.143 1,895,932 +0.06(+0.89%)
Dec 18, 2003 7.098 7.141 7.035 7.080 1,811,276 -0.06(-0.81%)
Dec 17, 2003 7.042 7.139 7.042 7.137 2,485,581 +0.15(+2.17%)
Dec 16, 2003 6.969 7.015 6.910 6.986 1,785,409 +0.05(+0.66%)
Dec 15, 2003 7.061 7.103 6.940 6.940 1,818,919 -0.08(-1.19%)
Dec 12, 2003 7.030 7.030 6.949 7.023 1,709,572 +0.01(+0.15%)
Dec 11, 2003 6.855 7.047 6.855 7.013 1,884,762 +0.15(+2.18%)
Dec 10, 2003 7.020 7.020 6.852 6.864 1,139,910 -0.17(-2.47%)
Dec 09, 2003 6.983 7.044 6.978 7.037 1,764,245 +0.08(+1.17%)
Dec 08, 2003 6.857 6.962 6.886 6.955 1,658,426 +0.10(+1.44%)
Dec 05, 2003 6.935 6.952 6.858 6.857 1,141,674 -0.12(-1.66%)
Dec 04, 2003 7.046 7.066 6.882 6.972 2,331,555 -0.10(-1.35%)
Dec 03, 2003 7.008 7.100 7.008 7.068 2,522,618 +0.09(+1.24%)
Dec 02, 2003 6.954 7.013 6.940 6.981 3,039,370 +0.01(+0.15%)
Dec 01, 2003 7.034 7.034 6.955 6.971 3,277,464 -0.05(-0.70%)
Nov 28, 2003 7.073 7.085 7.010 7.020 779,536 -0.05(-0.67%)
Nov 26, 2003 7.068 7.068 7.029 7.068 1,353,901 +0.03(+0.36%)
Nov 25, 2003 6.976 7.120 6.976 7.042 2,023,503 +0.06(+0.85%)
Nov 24, 2003 6.957 6.993 6.913 6.983 2,738,372 +0.05(+0.71%)
Nov 21, 2003 6.855 6.967 6.838 6.933 2,736,021 +0.10(+1.42%)
Nov 20, 2003 6.933 6.949 6.838 6.836 2,312,743 -0.10(-1.37%)
Nov 19, 2003 7.017 7.017 6.921 6.932 1,009,400 -0.07(-1.04%)
Nov 18, 2003 7.018 7.018 7.000 7.005 2,055,837 -0.01(-0.17%)
Nov 17, 2003 7.022 7.129 6.986 7.017 2,865,356 -0.11(-1.60%)
Nov 14, 2003 7.214 7.280 7.109 7.131 2,209,275 -0.08(-1.09%)
Nov 13, 2003 7.285 7.285 7.187 7.209 3,024,673 -0.10(-1.37%)
Nov 12, 2003 7.221 7.313 7.221 7.309 1,640,201 +0.08(+1.15%)
Nov 11, 2003 7.187 7.280 7.187 7.226 1,937,084 +0.03(+0.38%)
Nov 10, 2003 7.330 7.330 7.190 7.199 1,987,642 -0.11(-1.47%)
Nov 07, 2003 7.331 7.357 7.301 7.306 2,537,315 -0.07(-0.92%)
Nov 06, 2003 7.263 7.370 7.248 7.374 2,407,980 +0.11(+1.52%)
Nov 05, 2003 7.255 7.262 7.229 7.263 1,355,664 +0.03(+0.40%)
Nov 04, 2003 7.255 7.262 7.229 7.234 1,540,849 -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.