Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.224 4.273 4.217 4.223 8,394,794 -0.02(-0.42%)
Jan 29, 2004 4.278 4.297 4.214 4.240 9,862,930 -0.00(-0.04%)
Jan 28, 2004 4.385 4.409 4.240 4.242 9,600,438 -0.13(-2.86%)
Jan 27, 2004 4.383 4.445 4.345 4.367 10,957,615 -0.02(-0.37%)
Jan 26, 2004 4.405 4.412 4.365 4.383 11,450,306 -0.02(-0.48%)
Jan 23, 2004 4.466 4.473 4.381 4.404 8,651,490 -0.06(-1.25%)
Jan 22, 2004 4.454 4.534 4.451 4.460 6,118,478 -0.02(-0.44%)
Jan 21, 2004 4.437 4.511 4.412 4.480 5,308,643 +0.03(+0.71%)
Jan 20, 2004 4.535 4.535 4.418 4.448 9,201,316 -0.10(-2.14%)
Jan 16, 2004 4.601 4.606 4.498 4.545 8,939,652 -0.04(-0.88%)
Jan 15, 2004 4.601 4.624 4.509 4.585 5,385,362 -0.00(-0.09%)
Jan 14, 2004 4.539 4.604 4.514 4.590 6,697,932 -0.03(-0.74%)
Jan 13, 2004 4.643 4.667 4.566 4.624 6,609,322 -0.01(-0.21%)
Jan 12, 2004 4.646 4.684 4.605 4.634 5,351,569 -0.03(-0.56%)
Jan 09, 2004 4.689 4.742 4.638 4.660 5,419,262 -0.08(-1.76%)
Jan 08, 2004 4.771 4.790 4.686 4.744 6,200,289 -0.02(-0.51%)
Jan 07, 2004 4.692 4.817 4.681 4.768 11,038,797 +0.07(+1.52%)
Jan 06, 2004 4.641 4.708 4.616 4.696 7,046,724 +0.05(+1.12%)
Jan 05, 2004 4.525 4.657 4.508 4.644 10,467,408 +0.14(+3.11%)
Jan 02, 2004 4.552 4.613 4.484 4.504 6,163,193 -0.06(-1.41%)
Dec 31, 2003 4.605 4.613 4.538 4.569 5,071,820 -0.03(-0.60%)
Dec 30, 2003 4.595 4.616 4.553 4.596 5,249,321 -0.01(-0.27%)
Dec 29, 2003 4.531 4.609 4.509 4.608 5,088,513 +0.09(+1.97%)
Dec 26, 2003 4.516 4.546 4.505 4.519 1,262,407 +0.00(+0.11%)
Dec 24, 2003 4.547 4.561 4.497 4.514 2,009,865 -0.05(-1.09%)
Dec 23, 2003 4.510 4.574 4.510 4.564 5,154,136 +0.03(+0.62%)
Dec 22, 2003 4.510 4.552 4.461 4.536 6,042,073 +0.06(+1.28%)
Dec 19, 2003 4.475 4.519 4.410 4.479 9,514,875 +0.02(+0.41%)
Dec 18, 2003 4.401 4.461 4.373 4.461 7,259,575 +0.08(+1.73%)
Dec 17, 2003 4.347 4.392 4.299 4.385 6,334,285 +0.01(+0.23%)
Dec 16, 2003 4.390 4.410 4.339 4.375 6,768,126 +0.02(+0.44%)
Dec 15, 2003 4.465 4.495 4.342 4.356 8,787,373 -0.04(-0.89%)
Dec 12, 2003 4.362 4.418 4.355 4.395 5,704,965 -0.02(-0.38%)
Dec 11, 2003 4.326 4.436 4.312 4.411 6,440,590 +0.08(+1.92%)
Dec 10, 2003 4.344 4.349 4.274 4.328 8,012,473 +0.01(+0.24%)
Dec 09, 2003 4.351 4.371 4.302 4.318 8,824,892 -0.03(-0.59%)
Dec 08, 2003 4.277 4.355 4.262 4.344 6,009,680 +0.09(+2.15%)
Dec 05, 2003 4.322 4.325 4.223 4.253 5,841,585 -0.07(-1.61%)
Dec 04, 2003 4.363 4.370 4.247 4.322 9,813,363 -0.01(-0.21%)
Dec 03, 2003 4.386 4.435 4.331 4.331 8,684,214 -0.06(-1.44%)
Dec 02, 2003 4.350 4.441 4.329 4.395 12,194,634 +0.00(+0.02%)
Dec 01, 2003 4.293 4.401 4.287 4.394 10,534,166 +0.09(+1.99%)
Nov 28, 2003 4.297 4.318 4.257 4.308 3,349,347 -0.01(-0.14%)
Nov 26, 2003 4.313 4.321 4.238 4.314 6,411,964 +0.02(+0.55%)
Nov 25, 2003 4.223 4.305 4.209 4.290 8,014,949 +0.06(+1.50%)
Nov 24, 2003 4.093 4.240 4.087 4.227 6,486,663 +0.16(+3.84%)
Nov 21, 2003 4.094 4.129 4.052 4.071 8,480,712 -0.02(-0.58%)
Nov 20, 2003 4.095 4.160 4.038 4.094 5,482,343 -0.02(-0.53%)
Nov 19, 2003 4.052 4.149 4.052 4.116 6,980,944 +0.06(+1.42%)
Nov 18, 2003 4.126 4.190 4.052 4.059 6,196,878 -0.07(-1.75%)
Nov 17, 2003 4.187 4.192 4.087 4.131 7,134,142 -0.06(-1.33%)
Nov 14, 2003 4.233 4.275 4.150 4.187 8,494,143 -0.02(-0.41%)
Nov 13, 2003 4.118 4.205 4.098 4.204 12,434,546 +0.16(+3.94%)
Nov 12, 2003 3.971 4.068 3.957 4.044 12,586,121 +0.08(+1.96%)
Nov 11, 2003 4.012 4.067 3.948 3.966 5,509,627 -0.04(-1.10%)
Nov 10, 2003 4.102 4.106 3.988 4.010 11,269,385 -0.09(-2.13%)
Nov 07, 2003 4.192 4.201 4.076 4.098 9,182,379 -0.11(-2.70%)
Nov 06, 2003 4.226 4.237 4.176 4.212 6,790,980 -0.02(-0.37%)
Nov 05, 2003 4.253 4.301 4.162 4.227 4,978,391 -0.03(-0.62%)
Nov 04, 2003 4.271 4.283 4.217 4.254 4,588,022 -0.01(-0.15%)
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.