Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.04 14.15 13.81 14.00 1,707,300 +0.09(+0.65%)
Jan 29, 2004 13.11 14.04 13.08 13.91 2,196,000 +0.50(+3.73%)
Jan 28, 2004 14.13 14.13 13.21 13.41 2,290,500 -0.59(-4.21%)
Jan 27, 2004 13.50 14.25 13.36 14.00 9,519,500 +0.77(+5.82%)
Jan 26, 2004 12.41 13.29 12.25 13.23 4,086,900 +1.43(+12.12%)
Jan 23, 2004 11.50 11.80 11.43 11.80 1,296,800 +0.33(+2.88%)
Jan 22, 2004 11.50 11.65 11.25 11.47 946,800 -0.08(-0.69%)
Jan 21, 2004 11.64 11.77 11.44 11.55 942,000 -0.05(-0.43%)
Jan 20, 2004 11.07 11.70 10.94 11.60 2,194,300 +0.31(+2.75%)
Jan 16, 2004 11.11 11.42 11.10 11.29 1,449,400 +0.17(+1.52%)
Jan 15, 2004 11.25 11.50 11.05 11.12 1,025,496 -0.07(-0.62%)
Jan 14, 2004 11.15 11.48 11.06 11.19 2,183,476 +0.17(+1.54%)
Jan 13, 2004 11.59 11.64 10.69 11.02 3,562,245 -0.42(-3.67%)
Jan 12, 2004 11.84 12.24 11.20 11.44 19,554,404 +2.32(+25.44%)
Jan 09, 2004 9.020 9.360 8.890 9.120 989,442 +0.13(+1.45%)
Jan 08, 2004 9.060 9.250 8.720 8.990 832,113 +0.04(+0.45%)
Jan 07, 2004 8.760 9.020 8.700 8.950 708,888 +0.27(+3.11%)
Jan 06, 2004 8.440 8.750 8.350 8.680 438,900 +0.22(+2.60%)
Jan 05, 2004 8.310 8.480 8.240 8.460 463,400 +0.21(+2.55%)
Jan 02, 2004 8.070 8.260 7.980 8.250 436,700 +0.19(+2.36%)
Dec 31, 2003 8.150 8.230 7.970 8.060 300,600 -0.06(-0.74%)
Dec 30, 2003 8.120 8.150 8.030 8.120 250,238 -0.03(-0.37%)
Dec 29, 2003 8.010 8.200 8.000 8.150 341,623 +0.01(+0.12%)
Dec 26, 2003 8.070 8.200 8.000 8.140 155,932 +0.08(+0.99%)
Dec 24, 2003 8.100 8.190 8.020 8.060 169,224 +0.01(+0.12%)
Dec 23, 2003 8.090 8.130 8.000 8.050 249,110 -0.05(-0.62%)
Dec 22, 2003 8.000 8.290 7.910 8.100 388,400 +0.10(+1.25%)
Dec 19, 2003 8.000 8.050 7.750 8.000 294,360 +0.20(+2.56%)
Dec 18, 2003 7.800 7.920 7.710 7.800 310,575 -0.04(-0.50%)
Dec 17, 2003 7.749 7.870 7.570 7.839 409,980 +0.04(+0.50%)
Dec 16, 2003 7.900 8.100 7.530 7.800 561,849 -0.22(-2.74%)
Dec 15, 2003 8.340 8.450 7.890 8.020 605,635 -0.15(-1.84%)
Dec 12, 2003 7.790 8.240 7.790 8.170 943,638 +0.60(+7.93%)
Dec 11, 2003 7.380 7.690 7.360 7.570 196,099 +0.19(+2.57%)
Dec 10, 2003 7.530 7.560 7.150 7.380 571,115 -0.18(-2.38%)
Dec 09, 2003 7.910 7.970 7.520 7.560 339,825 -0.35(-4.42%)
Dec 08, 2003 8.250 8.359 7.850 7.910 394,321 -0.31(-3.77%)
Dec 05, 2003 8.260 8.290 8.120 8.220 160,020 -0.04(-0.48%)
Dec 04, 2003 8.300 8.360 8.100 8.260 425,422 +0.01(+0.12%)
Dec 03, 2003 8.420 8.480 8.150 8.250 517,275 -0.04(-0.49%)
Dec 02, 2003 8.260 8.420 8.170 8.291 499,681 -0.02(-0.23%)
Dec 01, 2003 8.040 8.370 7.970 8.310 966,443 +0.42(+5.32%)
Nov 28, 2003 7.630 7.920 7.480 7.890 418,342 +0.44(+5.91%)
Nov 26, 2003 7.590 7.650 7.400 7.450 282,438 -0.13(-1.72%)
Nov 25, 2003 7.160 7.610 7.150 7.580 881,644 +0.54(+7.67%)
Nov 24, 2003 6.950 7.050 6.860 7.040 494,302 +0.18(+2.62%)
Nov 21, 2003 7.140 7.140 6.835 6.860 662,899 -0.24(-3.38%)
Nov 20, 2003 7.000 7.300 6.900 7.100 748,096 -0.01(-0.14%)
Nov 19, 2003 7.450 7.450 7.090 7.110 544,630 -0.21(-2.87%)
Nov 18, 2003 7.600 7.740 7.320 7.320 470,497 -0.30(-3.94%)
Nov 17, 2003 7.800 7.830 7.330 7.620 398,218 -0.13(-1.68%)
Nov 14, 2003 7.750 7.940 7.620 7.750 696,854 +0.33(+4.45%)
Nov 13, 2003 7.370 7.650 7.190 7.420 395,458 +0.04(+0.54%)
Nov 12, 2003 7.340 7.380 7.130 7.380 492,229 +0.12(+1.65%)
Nov 11, 2003 7.690 7.800 7.160 7.260 900,017 -0.43(-5.59%)
Nov 10, 2003 8.150 8.300 7.690 7.690 802,479 -0.46(-5.64%)
Nov 07, 2003 8.380 8.440 8.110 8.150 516,328 -0.35(-4.12%)
Nov 06, 2003 8.450 8.750 8.300 8.500 450,516 +0.21(+2.53%)
Nov 05, 2003 8.280 8.490 8.110 8.290 328,497 +0.14(+1.72%)
Nov 04, 2003 8.260 8.460 8.150 8.150 458,409 -0.32(-3.78%)
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.