Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.574 8.866 8.472 8.792 13,779,389 +0.30(+3.53%)
Jan 29, 2004 8.717 8.812 8.315 8.492 19,720,532 -0.27(-3.03%)
Jan 28, 2004 9.105 9.179 8.717 8.758 16,130,452 -0.33(-3.60%)
Jan 27, 2004 9.132 9.179 8.928 9.084 23,437,880 -0.05(-0.52%)
Jan 26, 2004 8.914 9.159 8.819 9.132 15,546,581 +0.13(+1.44%)
Jan 23, 2004 8.608 9.030 8.506 9.002 29,874,718 +0.22(+2.56%)
Jan 22, 2004 9.050 9.064 8.683 8.778 21,041,994 -0.33(-3.66%)
Jan 21, 2004 9.247 9.254 9.043 9.111 18,991,318 -0.27(-2.83%)
Jan 20, 2004 9.186 9.452 9.139 9.377 36,743,764 +0.25(+2.76%)
Jan 16, 2004 8.506 9.186 8.451 9.125 36,720,840 +0.67(+7.97%)
Jan 15, 2004 8.349 8.479 8.336 8.451 14,484,943 +0.09(+1.06%)
Jan 14, 2004 8.227 8.363 8.206 8.363 12,815,186 +0.15(+1.82%)
Jan 13, 2004 8.193 8.329 8.131 8.213 17,055,416 -0.03(-0.41%)
Jan 12, 2004 8.200 8.281 8.070 8.247 18,879,334 +0.08(+1.00%)
Jan 09, 2004 8.029 8.329 8.002 8.165 23,960,910 -0.01(-0.08%)
Jan 08, 2004 7.771 8.179 7.260 8.172 36,472,036 +0.40(+5.17%)
Jan 07, 2004 7.805 7.914 7.553 7.771 21,218,934 -0.03(-0.44%)
Jan 06, 2004 7.553 7.859 7.431 7.805 26,068,900 +0.31(+4.18%)
Jan 05, 2004 7.077 7.499 7.050 7.492 26,545,786 +0.50(+7.21%)
Jan 02, 2004 7.165 7.206 6.941 6.988 12,610,324 -0.11(-1.53%)
Dec 31, 2003 7.043 7.145 7.016 7.097 9,175,727 +0.06(+0.87%)
Dec 30, 2003 7.056 7.192 7.009 7.036 9,721,389 -0.04(-0.58%)
Dec 29, 2003 6.981 7.070 6.941 7.077 10,749,373 +0.10(+1.36%)
Dec 26, 2003 6.995 7.056 6.941 6.981 3,413,875 +0.04(+0.59%)
Dec 24, 2003 7.009 7.009 6.934 6.941 3,554,222 -0.07(-0.97%)
Dec 23, 2003 7.097 7.166 6.941 7.009 9,811,329 -0.04(-0.58%)
Dec 22, 2003 7.063 7.111 7.009 7.050 11,724,010 -0.05(-0.67%)
Dec 19, 2003 7.220 7.240 7.070 7.097 16,850,260 -0.08(-1.14%)
Dec 18, 2003 6.805 7.288 6.995 7.179 27,567,450 +0.37(+5.50%)
Dec 17, 2003 6.859 6.995 6.730 6.805 24,182,084 -0.16(-2.34%)
Dec 16, 2003 7.240 7.315 6.961 6.968 19,569,458 -0.38(-5.19%)
Dec 15, 2003 7.492 7.628 7.329 7.349 16,022,583 +0.01(+0.19%)
Dec 12, 2003 7.233 7.356 7.152 7.335 11,196,865 +0.19(+2.67%)
Dec 11, 2003 6.886 7.186 6.805 7.145 16,267,418 +0.29(+4.17%)
Dec 10, 2003 6.941 7.002 6.791 6.859 20,560,996 +0.13(+1.92%)
Dec 09, 2003 7.111 7.274 6.703 6.730 21,998,262 -0.38(-5.36%)
Dec 08, 2003 7.111 7.226 6.859 7.111 17,461,320 -0.05(-0.76%)
Dec 05, 2003 7.315 7.349 7.138 7.165 12,611,647 -0.22(-2.95%)
Dec 04, 2003 7.512 7.635 7.267 7.383 14,726,986 -0.13(-1.72%)
Dec 03, 2003 7.730 7.757 7.492 7.512 10,051,020 -0.16(-2.13%)
Dec 02, 2003 7.798 7.825 7.655 7.676 14,677,608 -0.18(-2.34%)
Dec 01, 2003 7.832 7.921 7.812 7.859 10,501,452 +0.05(+0.70%)
Nov 28, 2003 7.757 7.826 7.703 7.805 3,412,112 +0.01(+0.17%)
Nov 26, 2003 7.771 7.873 7.697 7.791 8,489,572 +0.02(+0.26%)
Nov 25, 2003 7.730 7.873 7.771 7.771 14,321,818 +0.04(+0.53%)
Nov 24, 2003 7.533 7.757 7.505 7.730 12,253,653 +0.34(+4.60%)
Nov 21, 2003 7.376 7.560 7.329 7.390 8,980,271 +0.01(+0.18%)
Nov 20, 2003 7.444 7.662 7.281 7.376 15,272,354 -0.07(-0.91%)
Nov 19, 2003 7.301 7.485 7.172 7.444 18,348,074 +0.27(+3.80%)
Nov 18, 2003 7.553 7.696 7.050 7.172 26,272,586 -0.38(-5.05%)
Nov 17, 2003 7.723 7.744 7.383 7.553 30,210,962 -0.33(-4.23%)
Nov 14, 2003 7.995 8.091 7.485 7.887 9,668,190 -0.11(-1.36%)
Nov 13, 2003 8.043 8.077 7.975 7.995 13,572,323 +0.04(+0.51%)
Nov 12, 2003 7.859 7.995 7.880 7.955 16,487,417 +0.10(+1.21%)
Nov 11, 2003 8.104 8.118 7.832 7.859 11,695,794 -0.24(-3.02%)
Nov 10, 2003 8.165 8.370 8.097 8.104 16,950,194 -0.06(-0.75%)
Nov 07, 2003 8.172 8.397 8.131 8.165 16,247,579 -0.01(-0.08%)
Nov 06, 2003 8.118 8.213 8.036 8.172 13,717,960 +0.16(+2.04%)
Nov 05, 2003 7.669 8.031 7.846 8.009 13,776,744 +0.07(+0.86%)
Nov 04, 2003 7.669 7.948 7.642 7.941 21,720,948 +0.31(+4.01%)
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.