Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.708 6.761 6.674 6.758 333,996 +0.01(+0.11%)
Jan 29, 2004 6.770 6.770 6.703 6.751 92,568 +0.01(+0.18%)
Jan 28, 2004 6.727 6.830 6.727 6.739 113,834 +0.04(+0.61%)
Jan 27, 2004 6.679 6.727 6.643 6.698 184,302 -0.07(-1.03%)
Jan 26, 2004 6.785 6.811 6.701 6.768 258,107 -0.02(-0.28%)
Jan 23, 2004 6.777 6.801 6.729 6.787 248,100 -0.00(-0.07%)
Jan 22, 2004 6.789 6.818 6.761 6.792 80,476 +0.06(+0.93%)
Jan 21, 2004 6.691 6.758 6.684 6.729 122,173 +0.16(+2.37%)
Jan 20, 2004 6.535 6.612 6.533 6.574 209,321 +0.10(+1.59%)
Jan 16, 2004 6.502 6.502 6.418 6.470 306,476 -0.12(-1.89%)
Jan 15, 2004 6.569 6.610 6.514 6.595 346,506 -0.07(-1.08%)
Jan 14, 2004 6.607 6.715 6.605 6.667 163,454 -0.02(-0.29%)
Jan 13, 2004 6.641 6.722 6.641 6.686 1,401,452 +0.02(+0.32%)
Jan 12, 2004 6.657 6.715 6.621 6.665 161,369 -0.00(-0.07%)
Jan 09, 2004 6.645 6.765 6.645 6.669 189,306 +0.03(+0.40%)
Jan 08, 2004 6.564 6.655 6.562 6.643 139,686 +0.10(+1.47%)
Jan 07, 2004 6.557 6.595 6.506 6.547 348,174 -0.14(-2.15%)
Jan 06, 2004 6.655 6.725 6.607 6.691 179,716 +0.03(+0.43%)
Jan 05, 2004 6.638 6.705 6.638 6.662 94,236 +0.01(+0.11%)
Jan 02, 2004 6.607 6.655 6.595 6.655 182,218 +0.02(+0.29%)
Dec 31, 2003 6.617 6.655 6.602 6.636 108,830 +0.02(+0.25%)
Dec 30, 2003 6.538 6.569 6.538 6.619 135,516 +0.06(+0.84%)
Dec 29, 2003 6.593 6.598 6.545 6.564 242,679 -0.09(-1.33%)
Dec 26, 2003 6.578 6.693 6.578 6.653 85,896 +0.03(+0.40%)
Dec 24, 2003 6.542 6.631 6.533 6.626 184,302 +0.14(+2.22%)
Dec 23, 2003 6.418 6.499 6.418 6.482 144,690 +0.06(+1.01%)
Dec 22, 2003 6.434 6.468 6.415 6.418 133,014 -0.01(-0.22%)
Dec 19, 2003 6.422 6.449 6.394 6.432 195,144 +0.03(+0.45%)
Dec 18, 2003 6.382 6.439 6.372 6.403 168,457 -0.00(-0.04%)
Dec 17, 2003 6.351 6.415 6.351 6.406 195,144 +0.10(+1.56%)
Dec 16, 2003 6.295 6.353 6.295 6.307 148,860 +0.08(+1.23%)
Dec 15, 2003 6.312 6.327 6.189 6.231 268,114 -0.05(-0.73%)
Dec 12, 2003 6.255 6.298 6.255 6.276 144,690 -0.02(-0.34%)
Dec 11, 2003 6.262 6.346 6.199 6.298 225,583 +0.03(+0.50%)
Dec 10, 2003 6.247 6.281 6.211 6.267 500,786 -0.04(-0.65%)
Dec 09, 2003 6.300 6.351 6.283 6.307 241,428 +0.02(+0.31%)
Dec 08, 2003 6.264 6.324 6.264 6.288 203,483 +0.08(+1.31%)
Dec 05, 2003 6.171 6.231 6.171 6.207 235,590 +0.04(+0.58%)
Dec 04, 2003 6.214 6.216 6.151 6.171 327,742 -0.09(-1.38%)
Dec 03, 2003 6.214 6.259 6.195 6.257 339,834 +0.05(+0.77%)
Dec 02, 2003 6.144 6.223 6.144 6.209 170,542 +0.05(+0.78%)
Dec 01, 2003 6.056 6.171 6.115 6.161 166,789 +0.11(+1.74%)
Nov 28, 2003 6.008 6.080 6.008 6.056 89,649 +0.10(+1.61%)
Nov 26, 2003 5.878 6.015 5.878 5.960 102,158 +0.05(+0.77%)
Nov 25, 2003 5.900 5.921 5.852 5.914 112,166 +0.05(+0.82%)
Nov 24, 2003 5.809 5.876 5.809 5.866 136,350 +0.05(+0.87%)
Nov 21, 2003 5.773 5.861 5.813 5.816 94,236 +0.04(+0.75%)
Nov 20, 2003 5.768 5.799 5.768 5.773 128,011 +0.01(+0.17%)
Nov 19, 2003 5.768 5.792 5.739 5.763 181,384 -0.06(-0.95%)
Nov 18, 2003 5.732 5.840 5.732 5.818 190,557 +0.03(+0.46%)
Nov 17, 2003 5.761 5.813 5.753 5.792 309,812 +0.06(+1.00%)
Nov 14, 2003 5.744 5.777 5.720 5.734 262,277 -0.05(-0.83%)
Nov 13, 2003 5.753 5.813 5.749 5.782 122,590 -0.00(-0.08%)
Nov 12, 2003 5.727 5.777 5.691 5.787 277,705 +0.10(+1.73%)
Nov 11, 2003 5.725 5.717 5.624 5.689 199,313 -0.04(-0.63%)
Nov 10, 2003 5.739 5.741 5.686 5.725 322,738 -0.01(-0.25%)
Nov 07, 2003 5.600 5.756 5.600 5.739 264,779 +0.01(+0.17%)
Nov 06, 2003 5.758 5.758 5.672 5.729 270,199 -0.03(-0.50%)
Nov 05, 2003 5.679 5.749 5.674 5.758 337,749 +0.00(+0.04%)
Nov 04, 2003 5.679 5.749 5.674 5.756 217,577 +0.00(+0.08%)
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.