Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.603 1.613 1.592 1.592 103,844 -0.01(-0.32%)
Jan 29, 2004 1.603 1.615 1.592 1.597 33,798 -0.01(-0.32%)
Jan 28, 2004 1.597 1.603 1.592 1.603 17,634 +0.00(+0.00%)
Jan 27, 2004 1.592 1.613 1.592 1.603 21,552 +0.01(+0.64%)
Jan 26, 2004 1.542 1.592 1.542 1.592 26,451 +0.04(+2.56%)
Jan 23, 2004 1.555 1.555 1.552 1.553 5,878 -0.00(-0.26%)
Jan 22, 2004 1.541 1.557 1.506 1.557 40,166 +0.01(+0.33%)
Jan 21, 2004 1.550 1.569 1.513 1.552 41,635 -0.01(-0.85%)
Jan 20, 2004 1.606 1.606 1.564 1.565 31,839 -0.05(-3.16%)
Jan 16, 2004 1.608 1.633 1.608 1.616 43,595 -0.02(-1.06%)
Jan 15, 2004 1.629 1.633 1.554 1.633 101,395 -0.01(-0.37%)
Jan 14, 2004 1.485 1.649 1.480 1.639 169,972 +0.15(+10.00%)
Jan 13, 2004 1.491 1.495 1.490 1.490 6,857 +0.00(+0.27%)
Jan 12, 2004 1.490 1.509 1.485 1.486 28,900 +0.01(+0.41%)
Jan 09, 2004 1.486 1.486 1.470 1.480 43,105 -0.02(-1.36%)
Jan 08, 2004 1.443 1.526 1.443 1.501 265,490 +0.10(+7.30%)
Jan 07, 2004 1.398 1.398 1.398 1.398 4,408 +0.02(+1.48%)
Jan 06, 2004 1.378 1.378 1.372 1.378 17,144 +0.01(+0.45%)
Jan 05, 2004 1.354 1.378 1.354 1.372 38,207 +0.01(+0.60%)
Jan 02, 2004 1.363 1.364 1.363 1.364 17,634 +0.00(+0.08%)
Dec 31, 2003 1.358 1.368 1.358 1.363 15,184 +0.01(+0.38%)
Dec 30, 2003 1.358 1.358 1.358 1.358 1,959 +0.01(+0.76%)
Dec 29, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Dec 26, 2003 1.327 1.363 1.327 1.347 24,001 +0.02(+1.62%)
Dec 24, 2003 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Dec 23, 2003 1.316 1.326 1.314 1.326 30,369 -0.00(-0.08%)
Dec 22, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Dec 19, 2003 1.332 1.333 1.317 1.327 41,146 -0.01(-0.38%)
Dec 18, 2003 1.332 1.332 1.332 1.332 50,452 +0.03(+2.35%)
Dec 17, 2003 1.301 1.307 1.296 1.301 137,643 -0.01(-0.39%)
Dec 16, 2003 1.317 1.317 1.307 1.307 57,310 -0.02(-1.61%)
Dec 15, 2003 1.340 1.340 1.340 1.328 7,347 -0.02(-1.44%)
Dec 12, 2003 1.356 1.363 1.347 1.347 23,512 -0.01(-0.60%)
Dec 11, 2003 1.348 1.356 1.348 1.356 2,939 -0.01(-0.37%)
Dec 10, 2003 1.372 1.401 1.361 1.361 36,737 +0.02(+1.83%)
Dec 09, 2003 1.336 1.336 1.336 1.336 979 +0.01(+0.69%)
Dec 08, 2003 1.301 1.327 1.301 1.327 48,983 +0.04(+3.01%)
Dec 05, 2003 1.296 1.296 1.296 1.288 2,449 -0.00(-0.24%)
Dec 04, 2003 1.296 1.296 1.291 1.291 48,003 +0.02(+1.20%)
Dec 03, 2003 1.276 1.276 1.276 1.276 0 +0.02(+1.21%)
Dec 02, 2003 1.256 1.256 1.256 1.261 18,123 +0.02(+1.23%)
Dec 01, 2003 1.242 1.245 1.242 1.245 2,939 +0.00(+0.25%)
Nov 28, 2003 1.242 1.242 1.242 1.242 0 +0.00(+0.00%)
Nov 26, 2003 1.250 1.250 1.242 1.242 7,837 -0.01(-0.41%)
Nov 25, 2003 1.235 1.247 1.235 1.247 162,135 -0.00(-0.08%)
Nov 24, 2003 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Nov 21, 2003 1.240 1.250 1.248 1.248 10,286 +0.01(+0.66%)
Nov 20, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Nov 19, 2003 1.236 1.240 1.240 1.240 3,428 +0.00(+0.33%)
Nov 18, 2003 1.238 1.240 1.236 1.236 8,327 -0.00(-0.33%)
Nov 17, 2003 1.240 1.240 1.240 1.240 46,044 -0.00(-0.33%)
Nov 14, 2003 1.235 1.244 1.235 1.244 28,900 +0.00(+0.33%)
Nov 13, 2003 1.240 1.241 1.240 1.240 54,861 -0.01(-0.74%)
Nov 12, 2003 1.256 1.256 1.245 1.249 233,651 -0.02(-1.69%)
Nov 11, 2003 1.266 1.271 1.262 1.271 91,109 +0.00(+0.00%)
Nov 10, 2003 1.291 1.291 1.271 1.271 16,654 -0.02(-1.89%)
Nov 07, 2003 1.299 1.299 1.295 1.295 4,408 -0.00(-0.08%)
Nov 06, 2003 1.296 1.300 1.295 1.296 17,144 +0.00(+0.24%)
Nov 05, 2003 1.297 1.297 1.291 1.293 6,367 -0.01(-0.94%)
Nov 04, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
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.