Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.149 2.232 2.125 2.230 5,935,803 +0.08(+3.76%)
Jan 29, 2004 2.218 2.228 2.066 2.149 14,051,371 +0.02(+0.99%)
Jan 28, 2004 2.137 2.177 2.122 2.128 8,827,006 -0.01(-0.43%)
Jan 27, 2004 2.114 2.143 2.107 2.137 4,357,004 +0.02(+1.18%)
Jan 26, 2004 2.133 2.133 2.100 2.112 4,781,847 -0.02(-0.97%)
Jan 23, 2004 2.207 2.207 2.133 2.133 6,173,159 -0.07(-3.39%)
Jan 22, 2004 2.214 2.226 2.204 2.208 4,909,994 -0.00(-0.18%)
Jan 21, 2004 2.220 2.269 2.200 2.212 9,143,270 -0.00(-0.09%)
Jan 20, 2004 2.188 2.225 2.170 2.214 4,771,746 +0.03(+1.18%)
Jan 16, 2004 2.146 2.188 2.146 2.188 5,431,420 +0.06(+2.91%)
Jan 15, 2004 2.169 2.177 2.120 2.126 5,078,542 -0.04(-1.99%)
Jan 14, 2004 2.186 2.186 2.152 2.169 2,728,335 -0.01(-0.33%)
Jan 13, 2004 2.222 2.222 2.156 2.177 6,105,614 -0.04(-1.65%)
Jan 12, 2004 2.232 2.247 2.192 2.213 6,587,270 -0.02(-0.92%)
Jan 09, 2004 2.222 2.240 2.194 2.234 5,657,414 -0.00(-0.16%)
Jan 08, 2004 2.203 2.242 2.197 2.237 4,793,841 +0.04(+1.88%)
Jan 07, 2004 2.224 2.234 2.150 2.196 9,900,159 -0.08(-3.45%)
Jan 06, 2004 2.265 2.290 2.250 2.274 5,332,943 +0.01(+0.31%)
Jan 05, 2004 2.245 2.277 2.245 2.267 4,519,871 +0.05(+2.14%)
Jan 02, 2004 2.218 2.252 2.211 2.220 3,597,590 +0.00(+0.09%)
Dec 31, 2003 2.226 2.236 2.198 2.218 4,188,456 +0.00(+0.13%)
Dec 30, 2003 2.281 2.281 2.208 2.215 5,596,812 -0.07(-2.98%)
Dec 29, 2003 2.247 2.285 2.241 2.283 5,318,424 +0.05(+2.14%)
Dec 26, 2003 2.214 2.264 2.214 2.235 2,954,960 +0.04(+1.97%)
Dec 24, 2003 2.232 2.232 2.182 2.192 5,341,149 -0.09(-3.77%)
Dec 23, 2003 2.273 2.305 2.266 2.278 4,226,332 -0.02(-0.66%)
Dec 22, 2003 2.246 2.303 2.234 2.293 7,704,613 +0.04(+1.65%)
Dec 19, 2003 2.269 2.271 2.224 2.256 3,591,277 -0.00(-0.16%)
Dec 18, 2003 2.193 2.280 2.193 2.259 8,856,044 +0.07(+3.18%)
Dec 17, 2003 2.107 2.198 2.107 2.190 9,880,590 +0.10(+4.82%)
Dec 16, 2003 2.113 2.115 2.083 2.089 5,351,250 -0.02(-0.96%)
Dec 15, 2003 2.092 2.130 2.092 2.109 9,034,061 +0.02(+0.79%)
Dec 12, 2003 2.107 2.113 2.054 2.093 9,710,148 -0.01(-0.49%)
Dec 11, 2003 2.097 2.139 2.095 2.103 10,129,940 +0.01(+0.57%)
Dec 10, 2003 2.056 2.106 2.049 2.091 9,439,334 +0.04(+2.15%)
Dec 09, 2003 2.064 2.095 2.044 2.047 8,486,121 -0.02(-0.84%)
Dec 08, 2003 2.040 2.059 2.030 2.064 7,597,297 +0.03(+1.50%)
Dec 05, 2003 2.057 2.063 2.014 2.034 5,904,871 -0.03(-1.61%)
Dec 04, 2003 2.053 2.084 2.053 2.067 7,443,268 +0.01(+0.67%)
Dec 03, 2003 2.099 2.099 2.046 2.053 10,952,481 -0.03(-1.54%)
Dec 02, 2003 2.206 2.206 2.093 2.085 13,608,853 -0.16(-7.08%)
Dec 01, 2003 2.210 2.255 2.179 2.244 6,272,899 +0.02(+1.00%)
Nov 28, 2003 2.224 2.228 2.215 2.222 791,608 -0.00(-0.16%)
Nov 26, 2003 2.227 2.230 2.206 2.226 1,816,155 +0.01(+0.37%)
Nov 25, 2003 2.182 2.228 2.181 2.217 3,694,805 +0.04(+1.80%)
Nov 24, 2003 2.125 2.195 2.125 2.178 3,761,088 +0.06(+2.63%)
Nov 21, 2003 2.098 2.122 2.097 2.122 2,193,652 +0.02(+1.19%)
Nov 20, 2003 2.136 2.136 2.091 2.097 3,062,907 -0.05(-2.34%)
Nov 19, 2003 2.156 2.161 2.134 2.148 1,900,744 +0.00(+0.07%)
Nov 18, 2003 2.157 2.178 2.143 2.146 2,413,964 -0.01(-0.51%)
Nov 17, 2003 2.156 2.178 2.125 2.157 4,048,314 -0.03(-1.21%)
Nov 14, 2003 2.159 2.204 2.168 2.184 3,583,702 +0.02(+1.14%)
Nov 13, 2003 2.145 2.161 2.131 2.159 2,799,668 +0.01(+0.65%)
Nov 12, 2003 2.127 2.152 2.121 2.145 3,480,174 +0.02(+0.84%)
Nov 11, 2003 2.093 2.129 2.087 2.127 2,990,311 +0.02(+1.17%)
Nov 10, 2003 2.138 2.150 2.101 2.103 3,302,788 -0.05(-2.17%)
Nov 07, 2003 2.174 2.175 2.148 2.150 4,701,045 -0.02(-1.13%)
Nov 06, 2003 2.158 2.173 2.145 2.174 2,491,610 +0.02(+0.86%)
Nov 05, 2003 2.127 2.169 2.145 2.156 3,271,856 +0.00(+0.06%)
Nov 04, 2003 2.127 2.167 2.099 2.154 7,335,322 +0.02(+1.08%)
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.