Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.635 6.756 6.572 6.641 2,056,829 +0.01(+0.08%)
Jan 29, 2004 6.504 6.635 6.489 6.635 1,834,087 +0.13(+2.02%)
Jan 28, 2004 6.702 6.752 6.471 6.504 3,408,539 -0.18(-2.75%)
Jan 27, 2004 6.787 6.846 6.677 6.687 2,716,179 -0.16(-2.27%)
Jan 26, 2004 6.886 6.916 6.778 6.842 1,842,408 -0.10(-1.40%)
Jan 23, 2004 6.895 6.969 6.814 6.940 1,330,905 +0.04(+0.60%)
Jan 22, 2004 6.931 6.954 6.850 6.898 1,687,626 -0.02(-0.29%)
Jan 21, 2004 6.824 6.985 6.814 6.918 2,127,840 +0.08(+1.11%)
Jan 20, 2004 6.965 7.030 6.796 6.842 2,693,156 -0.12(-1.73%)
Jan 16, 2004 7.039 7.039 6.922 6.963 1,764,462 -0.04(-0.62%)
Jan 15, 2004 6.985 7.030 6.886 7.006 1,864,044 +0.03(+0.44%)
Jan 14, 2004 6.916 7.012 6.916 6.976 2,391,636 +0.06(+0.86%)
Jan 13, 2004 6.958 6.985 6.873 6.916 1,481,249 -0.02(-0.31%)
Jan 12, 2004 6.868 6.938 6.821 6.938 1,840,744 +0.13(+1.88%)
Jan 09, 2004 6.850 6.864 6.738 6.810 2,098,714 -0.05(-0.71%)
Jan 08, 2004 6.860 6.994 6.830 6.859 4,476,481 -0.00(-0.03%)
Jan 07, 2004 6.824 6.866 6.720 6.860 2,209,392 +0.04(+0.55%)
Jan 06, 2004 6.633 6.846 6.633 6.823 3,098,142 +0.14(+2.02%)
Jan 05, 2004 6.669 6.709 6.552 6.687 3,338,637 +0.08(+1.23%)
Jan 02, 2004 6.750 6.778 6.565 6.606 2,606,611 -0.05(-0.81%)
Dec 31, 2003 6.750 6.769 6.626 6.660 3,130,874 -0.09(-1.31%)
Dec 30, 2003 6.696 6.759 6.626 6.749 3,122,829 +0.05(+0.78%)
Dec 29, 2003 6.478 6.711 6.493 6.696 5,074,251 +0.22(+3.37%)
Dec 26, 2003 6.489 6.556 6.426 6.478 3,576,913 +0.18(+2.80%)
Dec 24, 2003 6.293 6.318 6.213 6.302 1,571,955 +0.01(+0.14%)
Dec 23, 2003 6.230 6.294 6.228 6.293 2,427,419 +0.01(+0.23%)
Dec 22, 2003 6.219 6.258 6.174 6.278 3,082,053 +0.04(+0.69%)
Dec 19, 2003 6.219 6.264 6.107 6.235 3,965,533 -0.01(-0.14%)
Dec 18, 2003 6.075 6.244 6.066 6.244 3,731,141 +0.20(+3.25%)
Dec 17, 2003 5.750 6.047 5.678 6.047 5,918,619 +0.32(+5.50%)
Dec 16, 2003 5.651 5.813 5.552 5.732 7,879,750 +0.01(+0.16%)
Dec 15, 2003 5.966 5.965 5.698 5.723 7,435,930 -0.24(-4.08%)
Dec 12, 2003 6.129 6.147 5.948 5.966 3,056,534 -0.10(-1.63%)
Dec 11, 2003 5.939 6.127 5.939 6.066 3,751,390 +0.10(+1.66%)
Dec 10, 2003 6.062 6.118 5.901 5.966 3,110,624 -0.10(-1.58%)
Dec 09, 2003 6.123 6.195 6.084 6.062 4,065,670 +0.08(+1.26%)
Dec 08, 2003 6.312 6.403 5.873 5.986 7,678,644 -0.32(-5.14%)
Dec 05, 2003 6.246 6.408 6.066 6.311 3,869,002 +0.06(+1.04%)
Dec 04, 2003 6.714 6.714 5.768 6.246 13,032,780 -0.40(-6.02%)
Dec 03, 2003 6.904 6.913 6.624 6.646 5,320,017 -0.27(-3.86%)
Dec 02, 2003 7.030 7.107 6.857 6.913 3,455,140 -0.12(-1.67%)
Dec 01, 2003 7.012 7.039 6.905 7.030 3,169,708 +0.11(+1.62%)
Nov 28, 2003 6.778 6.943 6.778 6.918 1,014,683 +0.15(+2.26%)
Nov 26, 2003 6.895 6.904 6.723 6.765 2,305,646 -0.08(-1.11%)
Nov 25, 2003 6.787 6.884 6.763 6.841 1,640,747 +0.10(+1.47%)
Nov 24, 2003 6.705 6.823 6.705 6.741 1,980,270 +0.05(+0.78%)
Nov 21, 2003 6.613 6.741 6.657 6.689 2,421,039 +0.08(+1.14%)
Nov 20, 2003 6.498 6.709 6.476 6.613 1,807,735 +0.12(+1.78%)
Nov 19, 2003 6.624 6.650 6.448 6.498 2,376,657 -0.08(-1.23%)
Nov 18, 2003 6.769 6.806 6.581 6.579 1,991,088 -0.08(-1.22%)
Nov 17, 2003 6.655 6.758 6.606 6.660 1,616,060 -0.10(-1.44%)
Nov 14, 2003 6.913 7.006 6.769 6.758 2,273,469 -0.16(-2.24%)
Nov 13, 2003 6.857 6.976 6.700 6.913 2,300,098 +0.06(+0.81%)
Nov 12, 2003 6.633 6.853 6.621 6.857 2,857,092 +0.26(+4.02%)
Nov 11, 2003 6.702 6.797 6.579 6.592 3,140,027 -0.11(-1.64%)
Nov 10, 2003 6.832 6.850 6.693 6.702 2,274,855 -0.10(-1.51%)
Nov 07, 2003 6.940 6.985 6.797 6.805 3,340,579 -0.10(-1.44%)
Nov 06, 2003 7.003 7.066 6.904 6.904 4,227,942 -0.00(-0.03%)
Nov 05, 2003 6.808 6.913 6.732 6.905 2,359,736 +0.10(+1.40%)
Nov 04, 2003 6.956 6.974 6.759 6.810 3,816,809 -0.14(-1.97%)
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.