Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.900 8.900 8.530 8.600 3,184,600 -0.39(-4.34%)
Jan 29, 2004 9.000 9.150 8.620 8.990 13,387,500 +0.82(+10.04%)
Jan 28, 2004 8.670 8.820 7.850 8.170 4,106,200 -0.60(-6.84%)
Jan 27, 2004 8.670 8.880 8.620 8.770 2,555,600 +0.10(+1.15%)
Jan 26, 2004 8.700 8.780 8.570 8.670 2,349,200 -0.08(-0.91%)
Jan 23, 2004 8.700 8.920 8.610 8.750 3,869,800 +0.17(+1.98%)
Jan 22, 2004 8.970 9.120 8.430 8.580 9,040,300 -0.30(-3.38%)
Jan 21, 2004 8.760 9.020 8.700 8.880 5,345,800 +0.13(+1.49%)
Jan 20, 2004 8.400 8.890 8.380 8.750 5,830,200 +0.35(+4.17%)
Jan 16, 2004 8.270 8.400 8.210 8.400 2,468,500 +0.21(+2.56%)
Jan 15, 2004 8.210 8.520 8.180 8.190 4,161,200 -0.01(-0.12%)
Jan 14, 2004 8.100 8.230 7.960 8.200 3,054,100 +0.30(+3.80%)
Jan 13, 2004 8.000 8.200 7.820 7.900 4,254,000 -0.05(-0.63%)
Jan 12, 2004 8.450 8.630 7.950 7.950 5,756,400 -0.49(-5.81%)
Jan 09, 2004 8.130 8.480 7.950 8.440 4,125,500 +0.29(+3.56%)
Jan 08, 2004 8.090 8.400 7.780 8.150 12,899,900 +0.13(+1.62%)
Jan 07, 2004 7.080 8.080 7.350 8.020 24,695,800 +0.94(+13.28%)
Jan 06, 2004 7.000 7.100 6.880 7.080 4,262,700 +0.02(+0.28%)
Jan 05, 2004 7.150 7.330 7.010 7.060 2,874,900 -0.04(-0.56%)
Jan 02, 2004 6.920 7.230 6.890 7.100 4,515,000 +0.21(+3.05%)
Dec 31, 2003 6.950 6.990 6.790 6.890 2,176,500 -0.02(-0.29%)
Dec 30, 2003 6.750 7.070 6.730 6.910 4,020,800 +0.16(+2.37%)
Dec 29, 2003 6.800 6.790 6.680 6.750 3,217,800 -0.05(-0.74%)
Dec 26, 2003 6.880 6.940 6.730 6.800 1,413,400 -0.14(-2.02%)
Dec 24, 2003 6.920 6.940 6.840 6.940 1,153,900 +0.07(+1.02%)
Dec 23, 2003 6.760 6.860 6.720 6.870 3,728,400 +0.11(+1.63%)
Dec 22, 2003 6.650 6.900 6.530 6.760 6,793,200 +0.14(+2.11%)
Dec 19, 2003 6.370 6.700 6.320 6.620 5,979,400 +0.18(+2.80%)
Dec 18, 2003 6.450 6.510 6.330 6.440 2,810,300 +0.00(+0.00%)
Dec 17, 2003 6.150 6.410 6.040 6.440 6,438,600 +0.29(+4.72%)
Dec 16, 2003 5.970 6.150 5.800 6.150 4,972,000 +0.15(+2.50%)
Dec 15, 2003 6.150 6.190 5.930 6.000 5,114,500 -0.15(-2.44%)
Dec 12, 2003 5.800 6.100 5.780 6.150 8,354,700 +0.36(+6.22%)
Dec 11, 2003 5.570 5.890 5.550 5.790 6,180,900 +0.22(+3.95%)
Dec 10, 2003 5.740 5.810 5.560 5.570 2,746,600 -0.14(-2.45%)
Dec 09, 2003 5.590 5.860 5.620 5.710 6,737,100 +0.12(+2.15%)
Dec 08, 2003 5.510 5.620 5.470 5.590 1,756,500 +0.08(+1.45%)
Dec 05, 2003 5.560 5.580 5.480 5.510 1,990,300 -0.09(-1.61%)
Dec 04, 2003 5.830 5.830 5.540 5.600 6,051,400 -0.16(-2.78%)
Dec 03, 2003 5.700 5.880 5.650 5.760 5,618,100 +0.01(+0.17%)
Dec 02, 2003 5.490 5.770 5.460 5.750 8,701,300 +0.26(+4.74%)
Dec 01, 2003 5.460 5.550 5.480 5.490 3,605,900 +0.03(+0.55%)
Nov 28, 2003 5.470 5.500 5.360 5.460 1,396,100 +0.04(+0.74%)
Nov 26, 2003 5.260 5.450 5.250 5.420 6,217,700 +0.17(+3.24%)
Nov 25, 2003 5.110 5.270 5.060 5.250 4,763,600 +0.14(+2.74%)
Nov 24, 2003 5.100 5.150 5.050 5.110 3,620,600 +0.01(+0.20%)
Nov 21, 2003 5.190 5.190 5.070 5.100 2,295,700 -0.05(-0.97%)
Nov 20, 2003 5.160 5.200 5.110 5.150 4,527,400 -0.08(-1.53%)
Nov 19, 2003 5.280 5.340 5.150 5.230 2,037,000 +0.02(+0.38%)
Nov 18, 2003 5.300 5.380 5.180 5.210 1,767,400 -0.12(-2.25%)
Nov 17, 2003 5.450 5.520 5.260 5.330 2,620,300 -0.17(-3.09%)
Nov 14, 2003 5.360 5.620 5.420 5.500 7,530,600 +0.14(+2.61%)
Nov 13, 2003 5.280 5.480 5.250 5.360 6,952,200 +0.03(+0.56%)
Nov 12, 2003 5.120 5.330 5.110 5.330 5,952,700 +0.21(+4.10%)
Nov 11, 2003 5.240 5.210 5.100 5.120 3,498,600 -0.12(-2.29%)
Nov 10, 2003 5.300 5.350 5.160 5.240 4,020,700 -0.06(-1.13%)
Nov 07, 2003 5.150 5.310 5.120 5.300 8,508,200 +0.22(+4.33%)
Nov 06, 2003 4.900 5.160 4.920 5.080 9,135,300 +0.18(+3.67%)
Nov 05, 2003 5.220 5.080 4.860 4.900 7,245,500 -0.16(-3.16%)
Nov 04, 2003 5.220 5.220 5.050 5.060 3,861,500 -0.14(-2.69%)
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.