Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.387 7.549 7.233 7.470 1,090,407 +0.01(+0.10%)
Jan 29, 2004 7.417 7.803 7.387 7.463 3,101,675 +0.25(+3.43%)
Jan 28, 2004 6.947 7.661 6.885 7.216 5,713,913 +0.95(+15.11%)
Jan 27, 2004 6.376 6.499 6.107 6.269 868,158 -0.22(-3.40%)
Jan 26, 2004 6.234 6.506 6.178 6.489 567,877 +0.17(+2.75%)
Jan 23, 2004 6.479 6.479 6.229 6.315 870,201 -0.13(-2.05%)
Jan 22, 2004 6.567 6.665 6.445 6.447 856,310 -0.12(-1.86%)
Jan 21, 2004 6.592 6.658 6.516 6.570 553,987 -0.15(-2.19%)
Jan 20, 2004 6.433 6.719 6.362 6.717 705,557 +0.35(+5.54%)
Jan 16, 2004 6.349 6.423 6.276 6.364 1,047,509 +0.04(+0.70%)
Jan 15, 2004 6.371 6.423 6.242 6.320 481,213 -0.05(-0.73%)
Jan 14, 2004 6.340 6.366 6.269 6.366 405,791 -0.00(-0.04%)
Jan 13, 2004 6.300 6.369 6.247 6.369 372,821 +0.06(+0.93%)
Jan 12, 2004 6.278 6.310 6.156 6.310 318,060 +0.08(+1.34%)
Jan 09, 2004 6.180 6.273 6.156 6.227 570,198 -0.02(-0.39%)
Jan 08, 2004 6.256 6.256 6.178 6.251 481,405 -0.00(-0.08%)
Jan 07, 2004 6.034 6.256 6.034 6.256 677,192 +0.20(+3.27%)
Jan 06, 2004 6.102 6.127 6.046 6.058 1,019,728 -0.04(-0.60%)
Jan 05, 2004 5.955 6.119 5.955 6.095 554,395 +0.17(+2.89%)
Jan 02, 2004 5.833 6.002 5.833 5.923 496,790 +0.10(+1.68%)
Dec 31, 2003 5.833 5.975 5.801 5.826 849,365 -0.04(-0.63%)
Dec 30, 2003 5.804 5.872 5.740 5.862 416,536 +0.06(+0.97%)
Dec 29, 2003 5.701 5.811 5.698 5.806 683,888 +0.14(+2.44%)
Dec 26, 2003 5.576 5.745 5.576 5.668 144,788 +0.05(+0.89%)
Dec 24, 2003 5.642 5.713 5.566 5.618 225,627 -0.06(-1.07%)
Dec 23, 2003 5.520 5.679 5.505 5.679 946,125 +0.17(+3.11%)
Dec 22, 2003 5.228 5.512 5.226 5.507 1,067,687 +0.27(+5.19%)
Dec 19, 2003 5.292 5.319 5.226 5.236 947,273 -0.09(-1.70%)
Dec 18, 2003 5.184 5.326 5.177 5.326 1,083,208 +0.13(+2.50%)
Dec 17, 2003 5.228 5.238 5.123 5.196 1,169,648 -0.05(-1.03%)
Dec 16, 2003 5.267 5.331 5.174 5.250 2,104,926 -0.09(-1.65%)
Dec 15, 2003 5.632 5.632 5.267 5.338 1,435,815 -0.18(-3.28%)
Dec 12, 2003 5.605 5.632 5.507 5.520 702,150 -0.09(-1.53%)
Dec 11, 2003 5.495 5.617 5.495 5.605 822,401 +0.06(+1.15%)
Dec 10, 2003 5.532 5.610 5.500 5.542 427,861 +0.00(+0.09%)
Dec 09, 2003 5.652 5.654 5.524 5.537 582,891 -0.09(-1.61%)
Dec 08, 2003 5.640 5.737 5.610 5.627 440,628 -0.01(-0.26%)
Dec 05, 2003 5.698 5.711 5.608 5.642 286,725 -0.06(-0.99%)
Dec 04, 2003 5.928 5.935 5.684 5.698 941,508 -0.23(-3.88%)
Dec 03, 2003 5.904 6.025 5.904 5.928 762,300 -0.04(-0.62%)
Dec 02, 2003 5.997 5.999 5.909 5.965 653,374 -0.03(-0.53%)
Dec 01, 2003 5.852 6.105 5.852 5.997 660,793 +0.14(+2.34%)
Nov 28, 2003 5.904 5.921 5.838 5.860 181,389 -0.00(-0.08%)
Nov 26, 2003 5.945 5.960 5.835 5.865 694,657 -0.04(-0.66%)
Nov 25, 2003 5.875 5.982 5.862 5.904 594,580 +0.00(+0.00%)
Nov 24, 2003 5.799 5.926 5.755 5.904 740,251 +0.21(+3.70%)
Nov 21, 2003 5.688 5.804 5.647 5.693 887,225 -0.02(-0.30%)
Nov 20, 2003 5.605 5.750 5.581 5.711 837,591 +0.00(+0.00%)
Nov 19, 2003 5.493 5.725 5.493 5.711 607,290 +0.13(+2.32%)
Nov 18, 2003 5.637 5.660 5.554 5.581 808,322 -0.05(-0.87%)
Nov 17, 2003 5.532 5.630 5.520 5.630 858,435 +0.00(+0.00%)
Nov 14, 2003 5.605 5.664 5.495 5.630 1,212,839 -0.02(-0.35%)
Nov 13, 2003 5.238 5.686 5.233 5.649 1,954,108 +0.41(+7.85%)
Nov 12, 2003 5.370 5.434 5.187 5.238 3,288,813 -0.33(-5.98%)
Nov 11, 2003 5.632 5.654 5.527 5.571 392,914 -0.07(-1.30%)
Nov 10, 2003 5.879 5.911 5.630 5.644 346,262 -0.21(-3.64%)
Nov 07, 2003 5.840 5.909 5.799 5.857 349,363 +0.00(+0.08%)
Nov 06, 2003 5.696 5.867 5.627 5.852 554,252 +0.13(+2.31%)
Nov 05, 2003 5.691 5.791 5.549 5.720 764,821 +0.05(+0.95%)
Nov 04, 2003 5.654 5.740 5.630 5.666 770,892 -0.03(-0.60%)
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.