Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.156 1.178 1.142 1.166 12,554,830 +0.03(+2.22%)
Jan 29, 2004 1.190 1.193 1.108 1.140 37,294,784 +0.03(+2.73%)
Jan 28, 2004 1.109 1.199 1.085 1.110 21,681,966 +0.00(+0.22%)
Jan 27, 2004 1.126 1.141 1.095 1.108 7,604,528 -0.02(-1.91%)
Jan 26, 2004 1.150 1.150 1.106 1.129 8,393,196 -0.02(-1.77%)
Jan 23, 2004 1.157 1.173 1.135 1.150 5,434,325 -0.00(-0.27%)
Jan 22, 2004 1.150 1.172 1.135 1.153 8,238,746 +0.00(+0.11%)
Jan 21, 2004 1.159 1.169 1.132 1.151 6,115,364 +0.00(+0.11%)
Jan 20, 2004 1.150 1.183 1.147 1.150 10,179,099 +0.00(+0.32%)
Jan 16, 2004 1.154 1.171 1.141 1.146 5,335,210 +0.01(+0.92%)
Jan 15, 2004 1.156 1.176 1.127 1.136 11,909,673 -0.03(-2.18%)
Jan 14, 2004 1.147 1.187 1.119 1.161 26,949,680 +0.09(+8.28%)
Jan 13, 2004 1.114 1.114 1.053 1.072 15,670,637 -0.04(-3.60%)
Jan 12, 2004 1.127 1.129 1.104 1.113 12,755,402 -0.02(-1.42%)
Jan 09, 2004 1.134 1.164 1.113 1.129 5,873,729 -0.01(-0.97%)
Jan 08, 2004 1.148 1.161 1.113 1.140 7,187,611 +0.00(+0.43%)
Jan 07, 2004 1.171 1.190 1.117 1.135 14,092,208 -0.02(-1.97%)
Jan 06, 2004 1.151 1.177 1.120 1.158 19,927,076 +0.01(+0.48%)
Jan 05, 2004 1.159 1.172 1.147 1.152 7,642,837 -0.01(-0.59%)
Jan 02, 2004 1.129 1.177 1.129 1.159 6,485,679 +0.04(+3.19%)
Dec 31, 2003 1.144 1.163 1.122 1.123 4,542,286 -0.01(-1.19%)
Dec 30, 2003 1.159 1.178 1.132 1.137 8,039,183 -0.02(-1.71%)
Dec 29, 2003 1.148 1.170 1.143 1.156 8,995,958 +0.01(+0.54%)
Dec 26, 2003 1.150 1.164 1.141 1.150 3,323,275 -0.00(-0.37%)
Dec 24, 2003 1.143 1.169 1.139 1.154 2,419,390 +0.00(+0.38%)
Dec 23, 2003 1.126 1.151 1.119 1.150 8,958,780 +0.02(+1.91%)
Dec 22, 2003 1.136 1.138 1.102 1.129 18,405,282 -0.01(-0.76%)
Dec 19, 2003 1.162 1.169 1.079 1.137 34,803,160 -0.03(-2.95%)
Dec 18, 2003 1.100 1.172 1.085 1.172 73,062,896 +0.16(+15.78%)
Dec 17, 2003 1.013 1.022 0.9886 1.012 9,846,813 -0.00(-0.43%)
Dec 16, 2003 0.9621 1.048 0.9577 1.016 26,243,048 +0.09(+9.57%)
Dec 15, 2003 0.9799 0.9886 0.9201 0.9275 10,859,013 -0.04(-4.20%)
Dec 12, 2003 0.9343 0.9682 0.9343 0.9682 7,988,178 +0.04(+3.77%)
Dec 11, 2003 0.9195 0.9337 0.9152 0.9331 8,714,865 +0.01(+1.27%)
Dec 10, 2003 0.9096 0.9491 0.9004 0.9214 7,643,019 +0.02(+1.84%)
Dec 09, 2003 0.9614 0.9651 0.9029 0.9047 9,320,157 -0.05(-5.35%)
Dec 08, 2003 0.9584 0.9719 0.9436 0.9559 5,707,677 -0.01(-0.70%)
Dec 05, 2003 0.9682 0.9707 0.9460 0.9627 3,731,892 -0.00(-0.38%)
Dec 04, 2003 0.9405 0.9707 0.9220 0.9664 10,436,331 +0.04(+4.75%)
Dec 03, 2003 0.9374 0.9466 0.9189 0.9226 15,071,864 -0.01(-0.93%)
Dec 02, 2003 0.9590 0.9670 0.9312 0.9312 7,009,373 -0.03(-3.51%)
Dec 01, 2003 0.9590 0.9775 0.9528 0.9651 5,297,844 +0.02(+1.82%)
Nov 28, 2003 0.9448 0.9491 0.9392 0.9479 2,253,399 +0.00(+0.46%)
Nov 26, 2003 0.9540 0.9621 0.9399 0.9436 3,297,158 -0.00(-0.07%)
Nov 25, 2003 0.9516 0.9676 0.9374 0.9442 6,664,828 -0.01(-0.84%)
Nov 24, 2003 0.9442 0.9590 0.9318 0.9522 8,817,222 +0.01(+1.31%)
Nov 21, 2003 0.9355 0.9497 0.9362 0.9399 5,336,024 +0.00(+0.46%)
Nov 20, 2003 0.9035 0.9756 0.9010 0.9355 11,795,909 +0.02(+2.09%)
Nov 19, 2003 0.8868 0.9251 0.8850 0.9164 10,292,139 +0.02(+2.06%)
Nov 18, 2003 0.9368 0.9405 0.8948 0.8979 14,611,312 -0.05(-4.90%)
Nov 17, 2003 0.9534 0.9559 0.9294 0.9442 5,117,654 -0.02(-1.80%)
Nov 14, 2003 0.9873 1.011 0.9590 0.9614 5,739,248 -0.03(-3.17%)
Nov 13, 2003 1.002 1.014 0.9744 0.9929 7,064,495 -0.03(-2.60%)
Nov 12, 2003 0.9658 1.023 0.9633 1.019 13,259,103 +0.06(+5.89%)
Nov 11, 2003 0.9417 0.9682 0.9417 0.9627 10,068,108 +0.00(+0.39%)
Nov 10, 2003 0.9448 0.9658 0.9306 0.9590 12,056,461 -0.00(-0.13%)
Nov 07, 2003 0.9399 0.9849 0.9127 0.9602 22,619,496 +0.04(+4.08%)
Nov 06, 2003 0.9368 0.9442 0.9183 0.9226 16,265,537 -0.01(-1.12%)
Nov 05, 2003 0.9257 0.9590 0.9244 0.9331 7,706,684 -0.01(-1.24%)
Nov 04, 2003 0.9405 0.9559 0.9251 0.9448 5,925,056 +0.01(+0.99%)
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.