Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.201 6.255 6.097 6.208 2,948,665 +0.03(+0.54%)
Jan 29, 2004 6.028 6.204 6.003 6.175 4,531,335 +0.20(+3.32%)
Jan 28, 2004 6.197 6.204 5.952 5.976 5,321,773 -0.14(-2.22%)
Jan 27, 2004 6.177 6.266 6.097 6.112 4,206,995 -0.13(-2.07%)
Jan 26, 2004 6.244 6.308 6.108 6.242 5,313,249 -0.00(-0.07%)
Jan 23, 2004 6.268 6.407 6.140 6.246 3,399,062 -0.08(-1.27%)
Jan 22, 2004 6.322 6.420 6.286 6.326 3,452,894 -0.02(-0.28%)
Jan 21, 2004 6.201 6.389 6.177 6.344 4,259,930 +0.08(+1.21%)
Jan 20, 2004 6.351 6.386 6.177 6.268 5,110,481 -0.10(-1.51%)
Jan 16, 2004 6.344 6.448 6.304 6.364 5,018,069 -0.05(-0.83%)
Jan 15, 2004 6.295 6.445 6.293 6.418 5,073,251 +0.07(+1.12%)
Jan 14, 2004 6.331 6.398 6.264 6.346 5,799,445 +0.09(+1.50%)
Jan 13, 2004 6.166 6.300 6.152 6.253 7,479,552 +0.03(+0.43%)
Jan 12, 2004 6.288 6.288 6.150 6.226 4,231,471 -0.04(-0.64%)
Jan 09, 2004 6.137 6.375 6.137 6.266 4,505,195 +0.01(+0.21%)
Jan 08, 2004 6.456 6.456 6.206 6.253 6,133,178 +0.08(+1.26%)
Jan 07, 2004 6.088 6.188 6.034 6.175 4,636,138 +0.07(+1.17%)
Jan 06, 2004 5.958 6.123 5.947 6.103 3,217,378 +0.07(+1.18%)
Jan 05, 2004 5.858 6.070 5.818 6.032 5,169,248 +0.21(+3.56%)
Jan 02, 2004 5.958 6.001 5.811 5.825 3,177,901 -0.07(-1.25%)
Dec 31, 2003 6.092 6.092 5.880 5.898 5,364,390 -0.05(-0.86%)
Dec 30, 2003 5.912 5.979 5.898 5.950 3,602,947 +0.01(+0.11%)
Dec 29, 2003 5.938 5.985 5.901 5.943 4,435,433 +0.00(+0.04%)
Dec 26, 2003 5.856 5.974 5.847 5.941 1,319,681 +0.08(+1.45%)
Dec 24, 2003 5.885 5.941 5.823 5.856 1,196,306 -0.06(-1.05%)
Dec 23, 2003 5.936 6.048 5.776 5.918 4,294,630 -0.02(-0.38%)
Dec 22, 2003 5.885 5.950 5.818 5.941 5,123,822 +0.04(+0.72%)
Dec 19, 2003 6.052 6.097 5.823 5.898 8,665,944 +2.89(+95.89%)
Dec 18, 2003 2.988 3.012 2.969 3.011 5,640,003 +0.02(+0.60%)
Dec 17, 2003 2.925 3.000 2.903 2.993 6,428,449 +0.07(+2.46%)
Dec 16, 2003 2.908 2.953 2.843 2.921 7,384,394 +0.01(+0.21%)
Dec 15, 2003 3.026 3.048 2.900 2.915 7,047,242 -0.07(-2.46%)
Dec 12, 2003 3.010 3.034 2.968 2.989 4,891,617 -0.02(-0.65%)
Dec 11, 2003 2.934 3.023 2.916 3.008 5,845,292 +0.08(+2.70%)
Dec 10, 2003 2.942 2.956 2.897 2.929 8,371,975 -0.01(-0.17%)
Dec 09, 2003 2.968 2.981 2.931 2.934 5,354,978 -0.03(-1.13%)
Dec 08, 2003 2.954 2.981 2.934 2.968 7,087,841 +0.02(+0.66%)
Dec 05, 2003 2.997 2.989 2.945 2.948 3,816,119 -0.05(-1.64%)
Dec 04, 2003 3.020 3.038 2.926 2.997 11,649,959 +0.02(+0.50%)
Dec 03, 2003 3.043 3.056 2.982 2.982 9,117,777 -0.02(-0.78%)
Dec 02, 2003 3.097 3.103 3.000 3.005 9,269,207 -0.11(-3.61%)
Dec 01, 2003 3.066 3.129 3.061 3.118 6,665,176 +0.07(+2.14%)
Nov 28, 2003 3.078 3.081 3.042 3.053 1,408,316 -0.01(-0.24%)
Nov 26, 2003 3.067 3.067 3.009 3.060 4,671,425 -0.00(-0.13%)
Nov 25, 2003 3.046 3.078 3.035 3.064 6,193,946 +0.01(+0.20%)
Nov 24, 2003 3.002 3.058 2.995 3.058 6,897,804 +0.08(+2.52%)
Nov 21, 2003 2.931 3.005 2.933 2.983 6,234,545 +0.05(+1.77%)
Nov 20, 2003 2.884 2.949 2.863 2.931 8,793,446 +0.06(+1.92%)
Nov 19, 2003 2.903 2.907 2.866 2.876 7,504,575 -0.03(-1.09%)
Nov 18, 2003 2.868 3.012 2.863 2.907 12,569,954 -0.02(-0.82%)
Nov 17, 2003 2.942 2.965 2.887 2.931 6,253,171 -0.01(-0.27%)
Nov 14, 2003 3.007 3.067 2.917 2.939 5,301,649 -0.06(-2.04%)
Nov 13, 2003 3.020 3.023 2.955 3.000 8,100,068 -0.02(-0.72%)
Nov 12, 2003 2.985 3.030 2.981 3.022 4,900,221 +0.04(+1.27%)
Nov 11, 2003 2.957 3.012 2.949 2.984 5,424,925 +0.03(+0.89%)
Nov 10, 2003 2.965 2.989 2.937 2.958 6,339,240 -0.01(-0.19%)
Nov 07, 2003 3.000 3.051 2.960 2.964 5,949,188 -0.03(-1.06%)
Nov 06, 2003 2.900 3.071 2.897 2.995 20,852,844 +0.09(+3.13%)
Nov 05, 2003 2.887 2.920 2.848 2.905 7,605,241 +0.02(+0.66%)
Nov 04, 2003 2.898 2.926 2.880 2.886 6,317,760 -0.02(-0.80%)
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.