Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.60 13.03 12.45 12.92 9,376,300 +0.44(+3.53%)
Jan 29, 2004 12.81 12.95 12.22 12.48 13,419,000 -0.39(-3.03%)
Jan 28, 2004 13.38 13.49 12.81 12.87 10,976,100 -0.48(-3.60%)
Jan 27, 2004 13.42 13.49 13.12 13.35 15,948,500 -0.07(-0.52%)
Jan 26, 2004 13.10 13.46 12.96 13.42 10,578,800 +0.19(+1.44%)
Jan 23, 2004 12.65 13.27 12.50 13.23 20,328,500 +0.33(+2.56%)
Jan 22, 2004 13.30 13.32 12.76 12.90 14,318,200 -0.49(-3.66%)
Jan 21, 2004 13.59 13.60 13.29 13.39 12,922,800 -0.39(-2.83%)
Jan 20, 2004 13.50 13.89 13.43 13.78 25,002,600 +0.37(+2.76%)
Jan 16, 2004 12.50 13.50 12.42 13.41 24,987,000 +0.99(+7.97%)
Jan 15, 2004 12.27 12.46 12.25 12.42 9,856,400 +0.13(+1.06%)
Jan 14, 2004 12.09 12.29 12.06 12.29 8,720,200 +0.22(+1.82%)
Jan 13, 2004 12.04 12.24 11.95 12.07 11,605,500 -0.05(-0.41%)
Jan 12, 2004 12.05 12.17 11.86 12.12 12,846,600 +0.12(+1.00%)
Jan 09, 2004 11.80 12.24 11.76 12.00 16,304,400 -0.01(-0.08%)
Jan 08, 2004 11.42 12.02 10.67 12.01 24,817,700 +0.59(+5.17%)
Jan 07, 2004 11.47 11.63 11.10 11.42 14,438,600 -0.05(-0.44%)
Jan 06, 2004 11.10 11.55 10.92 11.47 17,738,800 +0.46(+4.18%)
Jan 05, 2004 10.40 11.02 10.36 11.01 18,063,300 +0.74(+7.21%)
Jan 02, 2004 10.53 10.59 10.20 10.27 8,580,800 -0.16(-1.53%)
Dec 31, 2003 10.35 10.50 10.31 10.43 6,243,700 +0.09(+0.87%)
Dec 30, 2003 10.37 10.57 10.30 10.34 6,615,000 -0.06(-0.58%)
Dec 29, 2003 10.26 10.39 10.20 10.40 7,314,500 +0.14(+1.36%)
Dec 26, 2003 10.28 10.37 10.20 10.26 2,323,000 +0.06(+0.59%)
Dec 24, 2003 10.30 10.30 10.19 10.20 2,418,500 -0.10(-0.97%)
Dec 23, 2003 10.43 10.53 10.20 10.30 6,676,200 -0.06(-0.58%)
Dec 22, 2003 10.38 10.45 10.30 10.36 7,977,700 -0.07(-0.67%)
Dec 19, 2003 10.61 10.64 10.39 10.43 11,465,900 -0.12(-1.14%)
Dec 18, 2003 10.00 10.71 10.28 10.55 18,758,500 +0.55(+5.50%)
Dec 17, 2003 10.08 10.28 9.890 10.00 16,454,900 -0.24(-2.34%)
Dec 16, 2003 10.64 10.75 10.23 10.24 13,316,200 -0.56(-5.19%)
Dec 15, 2003 11.01 11.21 10.77 10.80 10,902,700 +0.02(+0.19%)
Dec 12, 2003 10.63 10.81 10.51 10.78 7,619,000 +0.28(+2.67%)
Dec 11, 2003 10.12 10.56 10.00 10.50 11,069,300 +0.42(+4.17%)
Dec 10, 2003 10.20 10.29 9.980 10.08 13,990,900 +0.19(+1.92%)
Dec 09, 2003 10.45 10.69 9.850 9.890 14,968,900 -0.56(-5.36%)
Dec 08, 2003 10.45 10.62 10.08 10.45 11,881,700 -0.08(-0.76%)
Dec 05, 2003 10.75 10.80 10.49 10.53 8,581,700 -0.32(-2.95%)
Dec 04, 2003 11.04 11.22 10.68 10.85 10,021,100 -0.19(-1.72%)
Dec 03, 2003 11.36 11.40 11.01 11.04 6,839,300 -0.24(-2.13%)
Dec 02, 2003 11.46 11.50 11.25 11.28 9,987,500 -0.27(-2.34%)
Dec 01, 2003 11.51 11.64 11.48 11.55 7,145,800 +0.08(+0.70%)
Nov 28, 2003 11.40 11.50 11.32 11.47 2,321,800 +0.02(+0.17%)
Nov 26, 2003 11.42 11.57 11.31 11.45 5,776,800 +0.03(+0.26%)
Nov 25, 2003 11.36 11.57 11.42 11.42 9,745,400 +0.06(+0.53%)
Nov 24, 2003 11.07 11.40 11.03 11.36 8,338,100 +0.50(+4.60%)
Nov 21, 2003 10.84 11.11 10.77 10.86 6,110,700 +0.02(+0.18%)
Nov 20, 2003 10.94 11.26 10.70 10.84 10,392,200 -0.10(-0.91%)
Nov 19, 2003 10.73 11.00 10.54 10.94 12,485,100 +0.40(+3.80%)
Nov 18, 2003 11.10 11.31 10.36 10.54 17,877,400 -0.56(-5.05%)
Nov 17, 2003 11.35 11.38 10.85 11.10 20,557,300 -0.49(-4.23%)
Nov 14, 2003 11.75 11.89 11.00 11.59 6,578,800 -0.16(-1.36%)
Nov 13, 2003 11.82 11.87 11.72 11.75 9,235,400 +0.06(+0.51%)
Nov 12, 2003 11.55 11.75 11.58 11.69 11,219,000 +0.14(+1.21%)
Nov 11, 2003 11.91 11.93 11.51 11.55 7,958,500 -0.36(-3.02%)
Nov 10, 2003 12.00 12.30 11.90 11.91 11,533,900 -0.09(-0.75%)
Nov 07, 2003 12.01 12.34 11.95 12.00 11,055,800 -0.01(-0.08%)
Nov 06, 2003 11.93 12.07 11.81 12.01 9,334,500 +0.24(+2.04%)
Nov 05, 2003 11.27 11.80 11.53 11.77 9,374,500 +0.10(+0.86%)
Nov 04, 2003 11.27 11.68 11.23 11.67 14,780,200 +0.45(+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.