Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.364 8.418 8.318 8.395 3,387,290 +0.03(+0.36%)
Jan 29, 2004 8.406 8.406 8.287 8.364 5,986,847 -0.04(-0.48%)
Jan 28, 2004 8.540 8.650 8.405 8.405 4,982,426 -0.13(-1.56%)
Jan 27, 2004 8.509 8.557 8.474 8.538 2,164,457 -0.02(-0.27%)
Jan 26, 2004 8.528 8.570 8.405 8.561 3,560,157 +0.03(+0.39%)
Jan 23, 2004 8.637 8.721 8.513 8.528 5,599,709 -0.08(-0.96%)
Jan 22, 2004 8.484 8.622 8.480 8.611 3,466,305 +0.14(+1.64%)
Jan 21, 2004 8.380 8.471 8.360 8.471 2,820,384 +0.08(+0.95%)
Jan 20, 2004 8.344 8.425 8.295 8.392 2,850,058 +0.05(+0.59%)
Jan 16, 2004 8.448 8.448 8.340 8.342 2,687,197 -0.02(-0.19%)
Jan 15, 2004 8.241 8.380 8.237 8.358 4,400,338 +0.12(+1.48%)
Jan 14, 2004 7.932 8.260 7.928 8.237 5,915,078 +0.31(+3.86%)
Jan 13, 2004 7.977 8.028 7.927 7.931 2,774,493 -0.04(-0.45%)
Jan 12, 2004 7.934 8.006 7.915 7.967 3,707,491 +0.02(+0.22%)
Jan 09, 2004 7.941 8.038 7.931 7.950 3,797,892 +0.01(+0.07%)
Jan 08, 2004 8.108 8.115 7.912 7.944 5,951,653 -0.12(-1.49%)
Jan 07, 2004 8.115 8.115 8.006 8.064 4,222,985 -0.08(-1.03%)
Jan 06, 2004 8.108 8.157 8.060 8.148 3,199,932 +0.04(+0.50%)
Jan 05, 2004 8.122 8.134 8.063 8.108 4,305,796 +0.03(+0.41%)
Jan 02, 2004 8.028 8.129 8.028 8.074 5,054,195 +0.05(+0.63%)
Dec 31, 2003 7.999 8.083 7.992 8.024 3,891,054 +0.01(+0.09%)
Dec 30, 2003 7.934 8.022 7.925 8.016 4,124,648 +0.09(+1.13%)
Dec 29, 2003 7.832 7.937 7.827 7.927 3,870,351 +0.09(+1.20%)
Dec 26, 2003 7.812 7.860 7.812 7.832 1,360,506 +0.02(+0.28%)
Dec 24, 2003 7.825 7.830 7.802 7.811 1,498,523 -0.01(-0.19%)
Dec 23, 2003 7.764 7.825 7.751 7.825 3,879,667 +0.10(+1.28%)
Dec 22, 2003 7.716 7.732 7.683 7.727 2,826,940 -0.01(-0.08%)
Dec 19, 2003 7.753 7.754 7.666 7.732 3,566,023 +0.02(+0.30%)
Dec 18, 2003 7.579 7.709 7.579 7.709 3,789,956 +0.13(+1.72%)
Dec 17, 2003 7.560 7.574 7.502 7.579 2,651,658 +0.02(+0.25%)
Dec 16, 2003 7.448 7.573 7.448 7.560 3,876,217 +0.10(+1.40%)
Dec 15, 2003 7.485 7.509 7.432 7.456 6,227,342 -0.04(-0.52%)
Dec 12, 2003 7.557 7.564 7.461 7.495 2,659,594 +0.00(+0.06%)
Dec 11, 2003 7.341 7.521 7.341 7.490 4,213,324 +0.15(+2.05%)
Dec 10, 2003 7.466 7.466 7.318 7.340 5,496,886 -0.16(-2.09%)
Dec 09, 2003 7.637 7.643 7.492 7.496 6,268,057 -0.14(-1.90%)
Dec 08, 2003 7.631 7.651 7.574 7.641 3,647,798 +0.01(+0.11%)
Dec 05, 2003 7.709 7.716 7.631 7.632 3,926,938 -0.13(-1.64%)
Dec 04, 2003 7.705 7.789 7.689 7.760 4,330,639 +0.07(+0.92%)
Dec 03, 2003 7.608 7.785 7.608 7.689 6,714,199 -0.13(-1.61%)
Dec 02, 2003 7.803 7.866 7.779 7.815 4,289,924 +0.01(+0.15%)
Dec 01, 2003 7.825 7.860 7.731 7.803 8,565,702 -0.06(-0.81%)
Nov 28, 2003 7.615 7.911 7.615 7.867 4,766,084 +0.13(+1.65%)
Nov 26, 2003 7.159 7.741 7.419 7.740 15,539,373 +0.58(+8.12%)
Nov 25, 2003 7.121 7.179 7.112 7.159 3,363,137 +0.04(+0.51%)
Nov 24, 2003 7.066 7.134 7.054 7.122 2,224,149 +0.06(+0.82%)
Nov 21, 2003 6.956 7.063 6.938 7.064 2,185,849 +0.12(+1.75%)
Nov 20, 2003 6.912 7.040 6.866 6.943 1,688,987 -0.02(-0.23%)
Nov 19, 2003 6.956 6.970 6.930 6.959 1,822,174 -0.01(-0.08%)
Nov 18, 2003 6.941 6.995 6.927 6.964 2,654,763 +0.04(+0.65%)
Nov 17, 2003 6.914 6.985 6.851 6.919 2,143,754 -0.09(-1.32%)
Nov 14, 2003 7.093 7.106 7.005 7.012 2,043,346 -0.12(-1.63%)
Nov 13, 2003 7.128 7.131 7.079 7.128 2,134,438 +0.00(+0.00%)
Nov 12, 2003 7.011 7.130 7.009 7.128 2,404,952 +0.13(+1.80%)
Nov 11, 2003 7.047 7.053 6.998 7.002 2,402,882 -0.04(-0.64%)
Nov 10, 2003 7.048 7.060 6.989 7.047 2,656,834 -0.00(-0.02%)
Nov 07, 2003 7.015 7.122 7.006 7.048 3,402,472 +0.08(+1.12%)
Nov 06, 2003 7.006 7.009 6.899 6.970 3,166,463 -0.05(-0.68%)
Nov 05, 2003 6.847 7.050 6.840 7.018 4,214,704 +0.11(+1.62%)
Nov 04, 2003 6.847 6.915 6.814 6.906 3,261,349 +0.02(+0.29%)
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.