Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.063 8.203 8.024 8.142 30,312,488 -0.17(-2.02%)
Jan 29, 2004 8.511 8.707 8.125 8.310 46,602,932 -0.41(-4.75%)
Jan 28, 2004 8.965 8.965 8.679 8.724 18,273,286 -0.20(-2.26%)
Jan 27, 2004 8.875 9.155 8.864 8.926 15,254,109 -0.01(-0.13%)
Jan 26, 2004 8.864 8.948 8.690 8.937 18,935,840 +0.07(+0.82%)
Jan 23, 2004 9.155 9.172 8.746 8.864 23,104,218 -0.34(-3.65%)
Jan 22, 2004 9.206 9.211 9.043 9.200 15,354,653 -0.01(-0.06%)
Jan 21, 2004 9.077 9.217 9.043 9.206 15,349,295 +0.13(+1.42%)
Jan 20, 2004 9.099 9.183 9.043 9.077 16,976,394 +0.04(+0.50%)
Jan 16, 2004 9.021 9.088 8.998 9.032 11,257,710 +0.04(+0.50%)
Jan 15, 2004 9.060 9.088 8.886 8.987 20,452,750 -0.07(-0.80%)
Jan 14, 2004 9.060 9.116 8.819 9.060 17,884,504 -0.06(-0.61%)
Jan 13, 2004 9.082 9.211 9.049 9.116 22,816,694 -0.07(-0.79%)
Jan 12, 2004 9.250 9.267 9.026 9.189 21,943,230 -0.08(-0.91%)
Jan 09, 2004 9.234 9.379 9.234 9.273 25,983,560 -0.30(-3.16%)
Jan 08, 2004 9.603 9.710 9.519 9.575 29,111,854 +0.06(+0.65%)
Jan 07, 2004 9.284 9.530 9.211 9.514 24,648,272 +0.25(+2.72%)
Jan 06, 2004 9.362 9.368 9.178 9.262 29,932,814 -0.03(-0.30%)
Jan 05, 2004 9.166 9.323 9.144 9.290 35,853,476 +0.29(+3.17%)
Jan 02, 2004 9.015 9.043 8.976 9.004 16,128,645 +0.04(+0.50%)
Dec 31, 2003 8.954 8.993 8.898 8.959 13,756,307 +0.01(+0.06%)
Dec 30, 2003 9.043 9.054 8.886 8.954 19,026,382 -0.10(-1.05%)
Dec 29, 2003 9.060 9.094 8.965 9.049 19,548,926 -0.01(-0.12%)
Dec 26, 2003 9.071 9.172 9.049 9.060 8,082,806 -0.01(-0.12%)
Dec 24, 2003 9.054 9.189 9.021 9.071 18,091,484 +0.02(+0.19%)
Dec 23, 2003 9.402 9.704 8.959 9.054 61,790,248 -0.35(-3.69%)
Dec 22, 2003 8.534 9.491 8.579 9.402 60,689,264 +0.87(+10.17%)
Dec 19, 2003 8.388 8.612 8.360 8.534 26,044,638 +0.18(+2.14%)
Dec 18, 2003 8.215 8.371 8.203 8.355 18,009,692 +0.14(+1.70%)
Dec 17, 2003 8.035 8.231 7.957 8.215 19,332,658 +0.18(+2.23%)
Dec 16, 2003 7.996 8.114 7.974 8.035 26,850,774 +0.04(+0.49%)
Dec 15, 2003 7.683 8.041 7.867 7.996 32,737,150 +0.31(+4.08%)
Dec 12, 2003 7.699 7.722 7.660 7.683 18,699,214 -0.01(-0.15%)
Dec 11, 2003 7.492 7.699 7.475 7.694 13,151,794 +0.23(+3.08%)
Dec 10, 2003 7.565 7.582 7.403 7.464 13,173,581 -0.10(-1.33%)
Dec 09, 2003 7.419 7.643 7.419 7.565 24,986,514 +0.16(+2.19%)
Dec 08, 2003 7.223 7.403 7.223 7.403 14,209,202 +0.14(+1.93%)
Dec 05, 2003 7.279 7.302 7.179 7.263 8,280,322 -0.07(-0.99%)
Dec 04, 2003 7.391 7.459 7.279 7.335 20,498,290 -0.04(-0.61%)
Dec 03, 2003 7.235 7.436 7.263 7.380 18,693,142 +0.15(+2.01%)
Dec 02, 2003 7.307 7.352 7.223 7.235 27,436,180 -0.11(-1.52%)
Dec 01, 2003 7.391 7.442 7.251 7.347 15,507,165 -0.04(-0.61%)
Nov 28, 2003 7.246 7.403 7.240 7.391 9,782,588 +0.16(+2.17%)
Nov 26, 2003 7.251 7.279 7.156 7.235 12,794,086 -0.04(-0.62%)
Nov 25, 2003 7.100 7.307 7.061 7.279 24,595,768 +0.21(+2.93%)
Nov 24, 2003 6.943 7.111 6.932 7.072 16,267,585 +0.16(+2.27%)
Nov 21, 2003 6.955 6.971 6.904 6.915 11,466,119 -0.04(-0.56%)
Nov 20, 2003 6.831 7.050 6.831 6.955 10,267,271 -0.09(-1.27%)
Nov 19, 2003 7.061 7.078 6.971 7.044 15,286,790 -0.02(-0.24%)
Nov 18, 2003 7.145 7.229 7.061 7.061 13,133,756 -0.06(-0.79%)
Nov 17, 2003 7.139 7.162 7.050 7.117 19,833,592 -0.14(-1.93%)
Nov 14, 2003 7.330 7.358 7.218 7.257 26,432,348 -0.10(-1.37%)
Nov 13, 2003 7.223 7.453 7.223 7.358 55,916,732 +0.04(+0.61%)
Nov 12, 2003 6.893 7.313 6.999 7.313 63,386,096 +0.42(+6.09%)
Nov 11, 2003 6.843 6.943 6.787 6.893 16,175,434 +0.05(+0.74%)
Nov 10, 2003 6.826 6.865 6.820 6.843 16,676,726 +0.02(+0.25%)
Nov 07, 2003 6.848 6.876 6.781 6.826 15,874,874 +0.04(+0.66%)
Nov 06, 2003 6.815 6.837 6.697 6.781 17,564,656 -0.03(-0.49%)
Nov 05, 2003 6.820 6.904 6.753 6.815 14,235,990 -0.08(-1.22%)
Nov 04, 2003 6.820 6.820 6.815 6.899 12,582,640 +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.