Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.410 6.497 6.338 6.423 1,264,400 +0.04(+0.71%)
Jan 29, 2004 6.490 6.497 6.260 6.378 2,146,600 -0.09(-1.43%)
Jan 28, 2004 6.452 6.570 6.400 6.470 1,976,200 -0.03(-0.46%)
Jan 27, 2004 6.500 6.548 6.428 6.500 1,440,800 -0.03(-0.38%)
Jan 26, 2004 6.515 6.543 6.343 6.525 2,080,200 -0.01(-0.19%)
Jan 23, 2004 6.575 6.640 6.475 6.537 1,560,800 +0.00(+0.04%)
Jan 22, 2004 6.625 6.675 6.518 6.535 1,378,800 -0.10(-1.54%)
Jan 21, 2004 6.463 6.700 6.420 6.638 4,431,200 +0.20(+3.11%)
Jan 20, 2004 6.412 6.500 6.378 6.438 5,118,200 +0.01(+0.23%)
Jan 16, 2004 6.305 6.500 6.265 6.423 3,144,600 +0.10(+1.58%)
Jan 15, 2004 6.210 6.373 6.202 6.322 4,250,762 +0.05(+0.80%)
Jan 14, 2004 6.223 6.275 6.192 6.272 3,108,824 +0.04(+0.72%)
Jan 13, 2004 6.192 6.263 6.152 6.228 2,640,208 -0.02(-0.36%)
Jan 12, 2004 6.225 6.285 6.200 6.250 3,414,698 +0.09(+1.42%)
Jan 09, 2004 6.235 6.265 6.122 6.162 1,769,432 -0.08(-1.20%)
Jan 08, 2004 6.157 6.280 6.125 6.237 3,409,788 +0.04(+0.65%)
Jan 07, 2004 6.093 6.207 6.062 6.197 3,029,380 +0.05(+0.85%)
Jan 06, 2004 6.188 6.200 6.103 6.145 3,175,600 -0.04(-0.57%)
Jan 05, 2004 6.125 6.188 6.103 6.180 2,337,200 +0.05(+0.90%)
Jan 02, 2004 6.082 6.192 6.050 6.125 3,645,000 -0.02(-0.33%)
Dec 31, 2003 6.162 6.188 6.095 6.145 2,022,400 -0.02(-0.32%)
Dec 30, 2003 6.080 6.202 6.072 6.165 2,027,014 -0.02(-0.36%)
Dec 29, 2003 6.122 6.188 6.062 6.188 1,926,600 +0.05(+0.81%)
Dec 26, 2003 6.175 6.175 6.103 6.138 415,244 -0.01(-0.20%)
Dec 24, 2003 6.162 6.175 6.110 6.150 686,818 -0.03(-0.49%)
Dec 23, 2003 6.183 6.188 6.065 6.180 2,041,708 +0.02(+0.28%)
Dec 22, 2003 6.088 6.175 6.000 6.162 1,991,230 +0.03(+0.57%)
Dec 19, 2003 6.112 6.152 6.027 6.128 3,461,984 -0.02(-0.37%)
Dec 18, 2003 6.175 6.225 6.115 6.150 2,464,454 +0.03(+0.49%)
Dec 17, 2003 6.112 6.128 6.013 6.120 1,501,554 +0.02(+0.29%)
Dec 16, 2003 6.025 6.120 5.942 6.103 2,701,294 +0.06(+1.03%)
Dec 15, 2003 6.218 6.218 6.005 6.040 3,128,692 -0.12(-1.99%)
Dec 12, 2003 6.155 6.210 6.043 6.162 3,555,872 +0.05(+0.78%)
Dec 11, 2003 5.880 6.170 5.870 6.115 4,317,600 +0.20(+3.42%)
Dec 10, 2003 5.838 5.940 5.763 5.912 5,714,584 +0.07(+1.15%)
Dec 09, 2003 5.910 5.982 5.815 5.845 3,310,284 -0.03(-0.51%)
Dec 08, 2003 5.850 5.915 5.737 5.875 3,598,564 -0.01(-0.13%)
Dec 05, 2003 6.013 5.945 5.803 5.883 2,711,004 -0.13(-2.16%)
Dec 04, 2003 6.062 6.120 5.907 6.013 5,449,784 -0.02(-0.29%)
Dec 03, 2003 5.955 6.048 5.938 6.030 8,581,462 +0.09(+1.56%)
Dec 02, 2003 5.895 6.058 5.800 5.938 7,928,440 +0.11(+1.93%)
Dec 01, 2003 5.702 5.888 5.692 5.825 4,916,026 +0.03(+0.56%)
Nov 28, 2003 5.680 5.812 5.675 5.793 927,004 +0.08(+1.40%)
Nov 26, 2003 5.790 5.800 5.692 5.713 1,995,962 -0.09(-1.51%)
Nov 25, 2003 5.697 5.875 5.600 5.800 5,637,432 +0.07(+1.27%)
Nov 24, 2003 5.638 5.768 5.457 5.728 4,623,452 +0.10(+1.73%)
Nov 21, 2003 4.850 5.832 5.418 5.630 18,116,878 +0.78(+16.08%)
Nov 20, 2003 4.815 5.010 4.780 4.850 2,624,168 +0.00(+0.00%)
Nov 19, 2003 4.888 4.942 4.803 4.850 1,809,392 -0.05(-1.07%)
Nov 18, 2003 4.997 5.033 4.880 4.902 1,611,282 -0.12(-2.39%)
Nov 17, 2003 5.088 5.088 4.978 5.022 1,913,872 -0.08(-1.62%)
Nov 14, 2003 5.200 5.223 5.075 5.105 1,974,504 -0.10(-1.97%)
Nov 13, 2003 5.220 5.225 5.140 5.207 1,515,058 -0.02(-0.33%)
Nov 12, 2003 5.117 5.237 5.100 5.225 2,365,232 +0.11(+2.25%)
Nov 11, 2003 5.072 5.130 5.050 5.110 3,009,622 +0.04(+0.74%)
Nov 10, 2003 5.090 5.235 5.060 5.072 3,586,744 +0.01(+0.20%)
Nov 07, 2003 5.205 5.247 5.053 5.062 3,303,196 -0.05(-1.07%)
Nov 06, 2003 5.032 5.185 5.025 5.117 3,432,556 +0.08(+1.54%)
Nov 05, 2003 5.120 5.125 4.968 5.040 1,393,572 -0.08(-1.66%)
Nov 04, 2003 5.062 5.125 5.013 5.125 2,108,352 +0.06(+1.13%)
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.