Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.562 8.681 8.504 8.655 1,928,986 -0.11(-1.25%)
Jan 29, 2004 8.897 8.925 8.635 8.764 1,992,271 -0.12(-1.38%)
Jan 28, 2004 8.872 8.993 8.792 8.887 2,368,469 +0.07(+0.76%)
Jan 27, 2004 8.844 8.908 8.704 8.820 2,825,837 +0.08(+0.90%)
Jan 26, 2004 8.578 8.771 8.467 8.741 1,701,066 +0.16(+1.85%)
Jan 23, 2004 8.508 8.761 8.508 8.583 1,965,673 +0.08(+0.88%)
Jan 22, 2004 8.467 8.542 8.429 8.508 1,478,191 -0.04(-0.44%)
Jan 21, 2004 8.570 8.668 8.429 8.545 1,698,773 +0.02(+0.29%)
Jan 20, 2004 8.221 8.542 8.221 8.521 1,575,565 +0.30(+3.64%)
Jan 16, 2004 8.091 8.231 8.082 8.221 1,391,670 +0.13(+1.62%)
Jan 15, 2004 8.177 8.244 8.063 8.091 2,451,015 -0.11(-1.30%)
Jan 14, 2004 8.014 8.254 7.850 8.197 4,407,364 -0.01(-0.16%)
Jan 13, 2004 7.858 8.300 7.858 8.210 4,950,642 +0.44(+5.64%)
Jan 12, 2004 7.624 7.785 7.585 7.772 2,351,807 +0.15(+2.02%)
Jan 09, 2004 7.588 7.709 7.520 7.618 2,273,846 +0.02(+0.28%)
Jan 08, 2004 7.652 7.667 7.481 7.597 2,711,036 -0.07(-0.94%)
Jan 07, 2004 7.752 7.752 7.638 7.669 3,302,619 -0.08(-1.08%)
Jan 06, 2004 7.687 7.752 7.647 7.752 2,413,258 +0.07(+0.85%)
Jan 05, 2004 7.556 7.719 7.531 7.687 2,878,881 +0.16(+2.13%)
Jan 02, 2004 7.605 7.638 7.474 7.526 2,131,989 -0.05(-0.69%)
Dec 31, 2003 7.620 7.620 7.463 7.579 2,010,004 -0.07(-0.88%)
Dec 30, 2003 7.605 7.700 7.574 7.646 1,324,257 +0.03(+0.41%)
Dec 29, 2003 7.523 7.629 7.507 7.615 1,085,026 +0.09(+1.26%)
Dec 26, 2003 7.507 7.557 7.487 7.520 255,435 +0.01(+0.20%)
Dec 24, 2003 7.503 7.525 7.464 7.505 597,544 +0.00(+0.02%)
Dec 23, 2003 7.557 7.557 7.440 7.503 1,704,429 -0.05(-0.71%)
Dec 22, 2003 7.654 7.654 7.546 7.557 1,925,011 -0.10(-1.26%)
Dec 19, 2003 7.670 7.677 7.561 7.654 2,462,786 +0.04(+0.52%)
Dec 18, 2003 7.392 7.664 7.386 7.615 3,284,428 +0.26(+3.47%)
Dec 17, 2003 7.212 7.384 7.181 7.359 1,921,190 +0.15(+2.04%)
Dec 16, 2003 7.279 7.284 7.198 7.212 1,423,160 -0.06(-0.88%)
Dec 15, 2003 7.384 7.384 7.258 7.276 1,072,491 -0.10(-1.37%)
Dec 12, 2003 7.196 7.391 7.196 7.377 2,306,101 +0.18(+2.48%)
Dec 11, 2003 7.155 7.219 7.031 7.199 2,180,294 +0.04(+0.62%)
Dec 10, 2003 7.351 7.359 7.147 7.155 1,820,453 -0.23(-3.08%)
Dec 09, 2003 7.458 7.466 7.355 7.382 1,850,261 -0.04(-0.55%)
Dec 08, 2003 7.366 7.435 7.301 7.423 1,561,655 +0.06(+0.78%)
Dec 05, 2003 7.322 7.371 7.307 7.366 1,265,711 +0.04(+0.60%)
Dec 04, 2003 7.186 7.324 7.122 7.322 1,569,145 +0.15(+2.10%)
Dec 03, 2003 7.127 7.237 7.127 7.171 1,913,394 +0.07(+0.99%)
Dec 02, 2003 7.175 7.201 7.083 7.101 1,898,107 -0.07(-1.03%)
Dec 01, 2003 7.044 7.175 7.044 7.175 1,365,530 +0.13(+1.79%)
Nov 28, 2003 7.095 7.096 7.016 7.049 795,043 -0.08(-1.10%)
Nov 26, 2003 7.070 7.147 7.062 7.127 1,038,402 +0.06(+0.81%)
Nov 25, 2003 7.018 7.073 6.992 7.070 1,684,557 +0.05(+0.77%)
Nov 24, 2003 7.016 7.027 6.949 7.016 1,311,264 -0.02(-0.23%)
Nov 21, 2003 6.990 7.055 6.993 7.032 1,247,214 +0.04(+0.61%)
Nov 20, 2003 6.987 7.031 6.960 6.990 1,292,003 -0.02(-0.26%)
Nov 19, 2003 7.057 7.065 6.949 7.008 2,075,276 -0.08(-1.15%)
Nov 18, 2003 7.083 7.124 7.059 7.090 1,439,516 -0.00(-0.07%)
Nov 17, 2003 7.116 7.230 7.075 7.095 1,036,874 -0.17(-2.32%)
Nov 14, 2003 7.163 7.265 7.109 7.263 1,854,694 +0.12(+1.62%)
Nov 13, 2003 7.008 7.153 7.008 7.147 1,252,717 +0.07(+1.04%)
Nov 12, 2003 6.934 7.070 6.934 7.073 740,471 +0.12(+1.79%)
Nov 11, 2003 7.024 7.034 6.923 6.949 1,577,705 -0.15(-2.12%)
Nov 10, 2003 7.132 7.132 7.027 7.099 1,456,026 -0.10(-1.34%)
Nov 07, 2003 7.057 7.196 7.034 7.196 1,620,201 +0.11(+1.62%)
Nov 06, 2003 7.055 7.081 6.956 7.081 1,175,521 +0.03(+0.37%)
Nov 05, 2003 6.954 7.059 6.985 7.055 1,103,981 +0.01(+0.21%)
Nov 04, 2003 6.954 7.052 6.952 7.041 1,477,885 +0.09(+1.22%)
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.