Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
Jan 02, 2004 9.267 9.296 9.227 9.255 15,690,699 +0.05(+0.50%)
Dec 31, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
Dec 01, 2003 7.598 7.649 7.454 7.552 15,086,094 -0.05(-0.61%)
Nov 28, 2003 7.448 7.609 7.442 7.598 9,516,959 +0.16(+2.17%)
Nov 26, 2003 7.454 7.483 7.356 7.437 12,446,684 -0.05(-0.62%)
Nov 25, 2003 7.298 7.511 7.258 7.483 23,927,912 +0.21(+2.93%)
Nov 24, 2003 7.137 7.310 7.126 7.270 15,825,866 +0.16(+2.27%)
Nov 21, 2003 7.149 7.166 7.097 7.108 11,154,776 -0.04(-0.56%)
Nov 20, 2003 7.022 7.247 7.022 7.149 9,988,481 -0.09(-1.27%)
Nov 19, 2003 7.258 7.275 7.166 7.241 14,871,703 -0.02(-0.24%)
Nov 18, 2003 7.344 7.431 7.258 7.258 12,777,131 -0.06(-0.79%)
Nov 17, 2003 7.339 7.362 7.247 7.316 19,295,044 -0.14(-1.93%)
Nov 14, 2003 7.534 7.563 7.419 7.460 25,714,622 -0.10(-1.37%)
Nov 13, 2003 7.425 7.661 7.425 7.563 54,398,408 +0.05(+0.61%)
Nov 12, 2003 7.085 7.517 7.195 7.517 61,664,952 +0.43(+6.09%)
Nov 11, 2003 7.034 7.137 6.976 7.085 15,736,218 +0.05(+0.74%)
Nov 10, 2003 7.016 7.057 7.011 7.034 16,223,897 +0.02(+0.25%)
Nov 07, 2003 7.039 7.068 6.970 7.016 15,443,818 +0.05(+0.66%)
Nov 06, 2003 7.005 7.028 6.884 6.970 17,087,716 -0.03(-0.49%)
Nov 05, 2003 7.011 7.097 6.942 7.005 13,849,435 -0.09(-1.22%)
Nov 04, 2003 7.011 7.011 7.005 7.091 12,240,979 +0.02(+0.33%)
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.