Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.436 6.541 6.359 6.452 40,507,052 -0.02(-0.24%)
Jan 29, 2004 6.446 6.506 6.279 6.468 46,493,900 +0.05(+0.71%)
Jan 28, 2004 6.518 6.551 6.363 6.422 37,059,544 -0.08(-1.30%)
Jan 27, 2004 6.603 6.651 6.507 6.507 35,958,956 -0.10(-1.55%)
Jan 26, 2004 6.488 6.623 6.469 6.609 71,921,024 -0.08(-1.14%)
Jan 23, 2004 6.675 6.702 6.578 6.686 42,668,292 +0.00(+0.04%)
Jan 22, 2004 6.476 6.717 6.428 6.683 94,426,040 +0.48(+7.67%)
Jan 21, 2004 6.320 6.328 6.194 6.206 57,951,020 -0.13(-2.01%)
Jan 20, 2004 6.446 6.453 6.322 6.334 31,690,934 -0.12(-1.84%)
Jan 16, 2004 6.469 6.485 6.364 6.452 36,429,896 +0.03(+0.45%)
Jan 15, 2004 6.305 6.499 6.253 6.423 48,718,764 +0.07(+1.03%)
Jan 14, 2004 6.300 6.401 6.295 6.358 33,495,074 +0.03(+0.55%)
Jan 13, 2004 6.167 6.346 6.158 6.323 46,480,856 +0.14(+2.32%)
Jan 12, 2004 6.117 6.184 6.051 6.179 33,685,420 +0.07(+1.10%)
Jan 09, 2004 6.210 6.217 6.105 6.112 35,802,908 -0.10(-1.60%)
Jan 08, 2004 6.303 6.364 6.192 6.211 41,701,124 -0.07(-1.18%)
Jan 07, 2004 6.274 6.300 6.192 6.285 33,583,372 +0.00(+0.06%)
Jan 06, 2004 6.243 6.328 6.203 6.282 44,243,972 +0.05(+0.84%)
Jan 05, 2004 6.103 6.261 6.070 6.230 68,421,648 +0.16(+2.57%)
Jan 02, 2004 6.204 6.266 6.034 6.073 47,236,100 -0.16(-2.49%)
Dec 31, 2003 6.212 6.234 6.137 6.229 27,928,082 +0.03(+0.51%)
Dec 30, 2003 6.137 6.213 6.123 6.197 21,070,696 +0.01(+0.19%)
Dec 29, 2003 6.112 6.196 6.061 6.185 29,908,016 +0.07(+1.20%)
Dec 26, 2003 6.177 6.247 6.088 6.112 16,671,920 -0.06(-0.97%)
Dec 24, 2003 6.118 6.215 6.113 6.172 16,586,959 +0.03(+0.44%)
Dec 23, 2003 6.063 6.186 5.991 6.145 46,187,568 +0.10(+1.68%)
Dec 22, 2003 5.911 6.068 5.888 6.043 55,624,128 +0.13(+2.15%)
Dec 19, 2003 5.793 5.929 5.745 5.916 64,294,532 +0.13(+2.28%)
Dec 18, 2003 5.543 5.784 5.538 5.784 60,204,180 +0.26(+4.73%)
Dec 17, 2003 5.525 5.557 5.472 5.523 25,140,856 -0.03(-0.52%)
Dec 16, 2003 5.495 5.587 5.450 5.552 38,080,552 +0.03(+0.56%)
Dec 15, 2003 5.647 5.688 5.496 5.521 43,430,056 -0.04(-0.71%)
Dec 12, 2003 5.525 5.579 5.458 5.561 37,094,312 +0.03(+0.51%)
Dec 11, 2003 5.335 5.550 5.311 5.533 46,067,568 +0.19(+3.59%)
Dec 10, 2003 5.326 5.374 5.257 5.341 38,837,768 +0.05(+1.00%)
Dec 09, 2003 5.362 5.432 5.279 5.288 35,076,140 -0.08(-1.56%)
Dec 08, 2003 5.362 5.437 5.276 5.372 30,207,800 -0.02(-0.32%)
Dec 05, 2003 5.390 5.459 5.315 5.389 26,758,818 -0.00(-0.02%)
Dec 04, 2003 5.313 5.411 5.269 5.390 29,238,100 +0.06(+1.21%)
Dec 03, 2003 5.438 5.469 5.314 5.325 33,879,472 -0.12(-2.16%)
Dec 02, 2003 5.451 5.499 5.434 5.443 30,342,826 -0.04(-0.76%)
Dec 01, 2003 5.427 5.504 5.389 5.484 42,832,288 +0.10(+1.79%)
Nov 28, 2003 5.364 5.402 5.354 5.388 11,283,724 +0.03(+0.52%)
Nov 26, 2003 5.316 5.417 5.264 5.360 34,327,580 +0.03(+0.60%)
Nov 25, 2003 5.270 5.390 5.259 5.328 49,004,152 +0.07(+1.34%)
Nov 24, 2003 5.054 5.281 5.025 5.258 56,159,320 +0.26(+5.19%)
Nov 21, 2003 5.067 5.071 4.892 4.998 53,556,904 -0.02(-0.35%)
Nov 20, 2003 5.030 5.130 4.984 5.016 49,527,280 -0.10(-1.90%)
Nov 19, 2003 4.956 5.153 4.881 5.113 69,112,704 +0.19(+3.78%)
Nov 18, 2003 5.190 5.206 4.926 4.927 59,312,456 -0.21(-4.07%)
Nov 17, 2003 5.203 5.283 5.061 5.136 50,381,620 -0.11(-2.02%)
Nov 14, 2003 5.389 5.420 5.231 5.242 40,603,088 -0.18(-3.29%)
Nov 13, 2003 5.361 5.452 5.326 5.421 36,270,916 +0.07(+1.33%)
Nov 12, 2003 5.235 5.351 5.215 5.349 42,126,064 +0.13(+2.51%)
Nov 11, 2003 5.267 5.331 5.207 5.218 40,437,688 -0.06(-1.08%)
Nov 10, 2003 5.427 5.448 5.260 5.275 29,807,298 -0.14(-2.51%)
Nov 07, 2003 5.453 5.491 5.406 5.411 32,569,144 +0.02(+0.38%)
Nov 06, 2003 5.508 5.531 5.351 5.391 38,987,920 -0.13(-2.41%)
Nov 05, 2003 5.530 5.564 5.466 5.524 31,223,214 -0.04(-0.78%)
Nov 04, 2003 5.516 5.646 5.495 5.567 35,436,380 +0.02(+0.43%)
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.