Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.926 7.976 7.882 7.955 3,574,699 +0.03(+0.36%)
Jan 29, 2004 7.965 7.965 7.853 7.926 6,318,082 -0.04(-0.48%)
Jan 28, 2004 8.092 8.196 7.964 7.964 5,258,089 -0.13(-1.56%)
Jan 27, 2004 8.063 8.108 8.030 8.090 2,284,210 -0.02(-0.27%)
Jan 26, 2004 8.081 8.121 7.964 8.112 3,757,130 +0.03(+0.39%)
Jan 23, 2004 8.184 8.263 8.067 8.081 5,909,524 -0.08(-0.96%)
Jan 22, 2004 8.040 8.170 8.036 8.159 3,658,086 +0.13(+1.64%)
Jan 21, 2004 7.941 8.027 7.922 8.027 2,976,428 +0.08(+0.95%)
Jan 20, 2004 7.906 7.983 7.860 7.952 3,007,743 +0.05(+0.59%)
Jan 16, 2004 8.005 8.005 7.902 7.905 2,835,872 -0.02(-0.19%)
Jan 15, 2004 7.809 7.941 7.805 7.920 4,643,796 +0.12(+1.48%)
Jan 14, 2004 7.516 7.827 7.512 7.805 6,242,342 +0.29(+3.86%)
Jan 13, 2004 7.559 7.607 7.511 7.515 2,927,998 -0.03(-0.45%)
Jan 12, 2004 7.518 7.587 7.500 7.549 3,912,615 +0.02(+0.22%)
Jan 09, 2004 7.525 7.617 7.515 7.533 4,008,018 +0.01(+0.07%)
Jan 08, 2004 7.683 7.689 7.497 7.527 6,280,940 -0.11(-1.49%)
Jan 07, 2004 7.689 7.689 7.587 7.641 4,456,631 -0.08(-1.03%)
Jan 06, 2004 7.683 7.729 7.637 7.721 3,376,975 +0.04(+0.50%)
Jan 05, 2004 7.696 7.707 7.640 7.683 4,544,023 +0.03(+0.41%)
Jan 02, 2004 7.607 7.703 7.607 7.651 5,333,829 +0.05(+0.63%)
Dec 31, 2003 7.580 7.659 7.573 7.603 4,106,334 +0.01(+0.09%)
Dec 30, 2003 7.518 7.602 7.510 7.596 4,352,853 +0.09(+1.13%)
Dec 29, 2003 7.422 7.521 7.416 7.511 4,084,486 +0.09(+1.20%)
Dec 26, 2003 7.402 7.448 7.402 7.422 1,435,778 +0.02(+0.28%)
Dec 24, 2003 7.415 7.419 7.393 7.401 1,581,432 -0.01(-0.19%)
Dec 23, 2003 7.357 7.415 7.345 7.415 4,094,318 +0.09(+1.28%)
Dec 22, 2003 7.312 7.327 7.280 7.321 2,983,346 -0.01(-0.07%)
Dec 19, 2003 7.346 7.348 7.264 7.327 3,763,321 +0.02(+0.30%)
Dec 18, 2003 7.181 7.305 7.181 7.305 3,999,643 +0.12(+1.72%)
Dec 17, 2003 7.164 7.177 7.109 7.181 2,798,366 +0.02(+0.25%)
Dec 16, 2003 7.058 7.176 7.058 7.164 4,090,677 +0.10(+1.40%)
Dec 15, 2003 7.092 7.116 7.043 7.065 6,571,883 -0.04(-0.52%)
Dec 12, 2003 7.161 7.168 7.070 7.102 2,806,742 +0.00(+0.06%)
Dec 11, 2003 6.956 7.127 6.956 7.098 4,446,435 +0.14(+2.05%)
Dec 10, 2003 7.074 7.074 6.934 6.955 5,801,012 -0.15(-2.09%)
Dec 09, 2003 7.236 7.242 7.099 7.103 6,614,851 -0.14(-1.90%)
Dec 08, 2003 7.231 7.250 7.177 7.240 3,849,620 +0.01(+0.11%)
Dec 05, 2003 7.305 7.312 7.231 7.232 4,144,204 -0.12(-1.64%)
Dec 04, 2003 7.301 7.381 7.286 7.353 4,570,241 +0.07(+0.92%)
Dec 03, 2003 7.209 7.376 7.209 7.286 7,085,676 -0.12(-1.61%)
Dec 02, 2003 7.394 7.453 7.371 7.405 4,527,273 +0.01(+0.15%)
Dec 01, 2003 7.415 7.448 7.326 7.394 9,039,617 -0.06(-0.81%)
Nov 28, 2003 7.216 7.496 7.216 7.455 5,029,777 +0.12(+1.65%)
Nov 26, 2003 6.783 7.335 7.030 7.334 16,399,122 +0.55(+8.12%)
Nov 25, 2003 6.748 6.802 6.739 6.783 3,549,210 +0.03(+0.51%)
Nov 24, 2003 6.695 6.760 6.684 6.749 2,347,205 +0.05(+0.82%)
Nov 21, 2003 6.591 6.693 6.575 6.694 2,306,786 +0.12(+1.75%)
Nov 20, 2003 6.550 6.671 6.506 6.579 1,782,434 -0.02(-0.23%)
Nov 19, 2003 6.591 6.605 6.566 6.594 1,922,989 -0.01(-0.08%)
Nov 18, 2003 6.577 6.628 6.564 6.599 2,801,644 +0.04(+0.65%)
Nov 17, 2003 6.551 6.618 6.492 6.557 2,262,362 -0.09(-1.32%)
Nov 14, 2003 6.721 6.734 6.638 6.645 2,156,399 -0.11(-1.63%)
Nov 13, 2003 6.754 6.757 6.708 6.754 2,252,530 +0.00(+0.00%)
Nov 12, 2003 6.643 6.756 6.642 6.754 2,538,011 +0.12(+1.80%)
Nov 11, 2003 6.677 6.683 6.631 6.635 2,535,826 -0.04(-0.64%)
Nov 10, 2003 6.679 6.690 6.623 6.677 2,803,828 -0.00(-0.02%)
Nov 07, 2003 6.647 6.749 6.639 6.679 3,590,721 +0.07(+1.12%)
Nov 06, 2003 6.639 6.642 6.537 6.605 3,341,654 -0.05(-0.68%)
Nov 05, 2003 6.488 6.680 6.481 6.650 4,447,892 +0.11(+1.62%)
Nov 04, 2003 6.488 6.553 6.456 6.544 3,441,791 +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.