Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.813 6.861 6.749 6.813 3,548,090 -0.03(-0.40%)
Jan 29, 2004 6.797 6.853 6.781 6.840 2,401,573 +0.05(+0.73%)
Jan 28, 2004 6.877 6.877 6.784 6.791 3,047,191 -0.06(-0.87%)
Jan 27, 2004 6.876 6.876 6.821 6.850 2,366,017 -0.03(-0.40%)
Jan 26, 2004 6.893 6.909 6.820 6.877 1,613,108 -0.02(-0.23%)
Jan 23, 2004 6.893 6.893 6.868 6.893 1,734,746 +0.00(+0.00%)
Jan 22, 2004 6.869 6.901 6.839 6.893 2,366,017 +0.00(+0.00%)
Jan 21, 2004 6.901 6.922 6.874 6.893 2,996,664 +0.00(+0.02%)
Jan 20, 2004 6.866 6.913 6.855 6.892 1,260,670 -0.01(-0.09%)
Jan 16, 2004 6.884 6.911 6.831 6.898 3,685,947 +0.03(+0.44%)
Jan 15, 2004 6.885 6.900 6.789 6.868 1,384,179 -0.03(-0.37%)
Jan 14, 2004 6.850 6.893 6.845 6.893 1,187,687 +0.08(+1.15%)
Jan 13, 2004 6.889 6.893 6.788 6.815 1,579,424 -0.06(-0.91%)
Jan 12, 2004 6.839 6.877 6.821 6.877 2,362,898 +0.03(+0.44%)
Jan 09, 2004 6.845 6.892 6.818 6.847 2,484,536 -0.05(-0.67%)
Jan 08, 2004 6.890 6.935 6.877 6.893 2,788,320 +0.00(+0.05%)
Jan 07, 2004 6.940 6.940 6.837 6.890 1,711,666 -0.03(-0.49%)
Jan 06, 2004 7.002 7.002 6.921 6.924 2,133,345 -0.09(-1.35%)
Jan 05, 2004 6.901 7.023 6.897 7.018 2,681,029 +0.19(+2.82%)
Jan 02, 2004 6.932 6.972 6.808 6.826 1,514,550 -0.11(-1.53%)
Dec 31, 2003 6.865 6.946 6.863 6.932 1,808,353 +0.08(+1.24%)
Dec 30, 2003 6.858 6.881 6.812 6.847 1,291,235 -0.01(-0.16%)
Dec 29, 2003 6.789 6.866 6.743 6.858 1,356,109 +0.08(+1.25%)
Dec 26, 2003 6.797 6.853 6.767 6.773 537,702 +0.01(+0.14%)
Dec 24, 2003 6.813 6.813 6.756 6.764 357,428 -0.05(-0.75%)
Dec 23, 2003 6.789 6.869 6.776 6.815 1,530,145 +0.03(+0.40%)
Dec 22, 2003 6.715 6.804 6.706 6.788 1,308,701 +0.06(+0.83%)
Dec 19, 2003 6.725 6.775 6.682 6.731 2,011,707 +0.06(+0.89%)
Dec 18, 2003 6.690 6.730 6.630 6.672 1,921,882 -0.05(-0.81%)
Dec 17, 2003 6.637 6.728 6.637 6.727 2,637,364 +0.14(+2.17%)
Dec 16, 2003 6.568 6.611 6.512 6.584 1,894,435 +0.04(+0.66%)
Dec 15, 2003 6.655 6.695 6.541 6.541 1,929,991 -0.08(-1.19%)
Dec 12, 2003 6.626 6.626 6.549 6.619 1,813,967 +0.01(+0.15%)
Dec 11, 2003 6.461 6.642 6.461 6.610 1,999,855 +0.14(+2.18%)
Dec 10, 2003 6.616 6.616 6.457 6.469 1,209,519 -0.16(-2.47%)
Dec 09, 2003 6.581 6.638 6.576 6.632 1,871,979 +0.08(+1.17%)
Dec 08, 2003 6.462 6.562 6.489 6.555 1,759,698 +0.09(+1.44%)
Dec 05, 2003 6.536 6.552 6.464 6.462 1,211,391 -0.11(-1.66%)
Dec 04, 2003 6.640 6.659 6.486 6.571 2,473,932 -0.09(-1.35%)
Dec 03, 2003 6.605 6.691 6.605 6.661 2,676,662 +0.08(+1.24%)
Dec 02, 2003 6.554 6.610 6.541 6.579 3,224,969 +0.01(+0.15%)
Dec 01, 2003 6.629 6.629 6.555 6.570 3,477,602 -0.05(-0.70%)
Nov 28, 2003 6.666 6.677 6.606 6.616 827,139 -0.04(-0.67%)
Nov 26, 2003 6.661 6.661 6.624 6.661 1,436,577 +0.02(+0.36%)
Nov 25, 2003 6.574 6.711 6.574 6.637 2,147,068 +0.06(+0.85%)
Nov 24, 2003 6.557 6.590 6.515 6.581 2,905,591 +0.05(+0.71%)
Nov 21, 2003 6.461 6.566 6.445 6.534 2,903,096 +0.09(+1.42%)
Nov 20, 2003 6.534 6.549 6.445 6.443 2,453,971 -0.09(-1.37%)
Nov 19, 2003 6.613 6.613 6.523 6.533 1,071,039 -0.07(-1.04%)
Nov 18, 2003 6.614 6.614 6.597 6.602 2,181,377 -0.01(-0.17%)
Nov 17, 2003 6.618 6.719 6.584 6.613 3,040,329 -0.11(-1.60%)
Nov 14, 2003 6.799 6.861 6.699 6.720 2,344,185 -0.07(-1.09%)
Nov 13, 2003 6.866 6.866 6.773 6.794 3,209,375 -0.09(-1.37%)
Nov 12, 2003 6.805 6.892 6.805 6.889 1,740,360 +0.08(+1.15%)
Nov 11, 2003 6.773 6.861 6.773 6.810 2,055,372 +0.03(+0.38%)
Nov 10, 2003 6.908 6.908 6.776 6.784 2,109,018 -0.10(-1.47%)
Nov 07, 2003 6.909 6.933 6.881 6.885 2,692,257 -0.06(-0.92%)
Nov 06, 2003 6.845 6.946 6.831 6.950 2,555,024 +0.10(+1.52%)
Nov 05, 2003 6.837 6.844 6.813 6.845 1,438,448 +0.03(+0.40%)
Nov 04, 2003 6.837 6.844 6.813 6.818 1,634,941 -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.