Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.434 7.434 7.170 7.296 9,707,360 -0.19(-2.47%)
Jan 29, 2004 7.257 7.481 7.253 7.481 8,611,495 +0.22(+3.09%)
Jan 28, 2004 7.324 7.363 7.233 7.257 5,629,674 -0.08(-1.13%)
Jan 27, 2004 7.328 7.406 7.304 7.340 5,291,137 -0.04(-0.48%)
Jan 26, 2004 7.343 7.391 7.280 7.375 5,944,847 +0.03(+0.43%)
Jan 23, 2004 7.359 7.458 7.324 7.343 7,625,343 -0.00(-0.05%)
Jan 22, 2004 7.383 7.395 7.324 7.347 5,600,214 -0.04(-0.48%)
Jan 21, 2004 7.406 7.442 7.296 7.383 9,946,596 -0.02(-0.32%)
Jan 20, 2004 7.469 7.469 7.340 7.406 7,460,772 -0.06(-0.84%)
Jan 16, 2004 7.383 7.481 7.363 7.469 6,661,540 +0.11(+1.55%)
Jan 15, 2004 7.351 7.406 7.296 7.355 7,392,201 +0.01(+0.11%)
Jan 14, 2004 7.324 7.383 7.308 7.347 8,918,032 +0.02(+0.32%)
Jan 13, 2004 7.296 7.363 7.273 7.324 5,483,897 +0.00(+0.05%)
Jan 12, 2004 7.324 7.347 7.241 7.320 6,657,223 -0.05(-0.64%)
Jan 09, 2004 7.343 7.371 7.343 7.367 8,312,830 +0.02(+0.21%)
Jan 08, 2004 7.403 7.477 7.308 7.351 7,668,517 -0.04(-0.59%)
Jan 07, 2004 7.312 7.442 7.257 7.395 12,820,989 +0.12(+1.62%)
Jan 06, 2004 7.324 7.324 7.217 7.277 4,983,584 -0.05(-0.65%)
Jan 05, 2004 7.292 7.387 7.174 7.324 8,771,748 +0.05(+0.65%)
Jan 02, 2004 7.304 7.343 7.225 7.277 7,267,250 -0.01(-0.16%)
Dec 31, 2003 7.245 7.300 7.237 7.288 6,362,875 +0.04(+0.54%)
Dec 30, 2003 7.206 7.284 7.178 7.249 5,282,502 +0.01(+0.11%)
Dec 29, 2003 7.186 7.257 7.154 7.241 5,771,895 +0.10(+1.38%)
Dec 26, 2003 7.162 7.162 7.095 7.143 2,125,699 +0.02(+0.28%)
Dec 24, 2003 7.131 7.158 7.068 7.123 2,850,519 -0.02(-0.28%)
Dec 23, 2003 7.088 7.143 7.056 7.143 6,547,763 +0.01(+0.17%)
Dec 22, 2003 6.887 7.154 6.867 7.131 14,643,706 +0.17(+2.37%)
Dec 19, 2003 6.871 6.965 6.796 6.965 13,601,428 +0.09(+1.38%)
Dec 18, 2003 6.796 6.871 6.733 6.871 12,838,004 +0.08(+1.16%)
Dec 17, 2003 6.812 6.832 6.765 6.792 9,202,983 -0.03(-0.46%)
Dec 16, 2003 6.808 6.828 6.713 6.824 9,113,586 +0.02(+0.35%)
Dec 15, 2003 6.816 6.851 6.780 6.800 7,548,391 -0.02(-0.35%)
Dec 12, 2003 6.828 6.851 6.761 6.824 5,512,850 -0.00(-0.06%)
Dec 11, 2003 6.871 6.879 6.812 6.828 8,363,115 +0.00(+0.00%)
Dec 10, 2003 6.820 6.887 6.761 6.828 8,162,736 +0.01(+0.17%)
Dec 09, 2003 6.891 6.902 6.635 6.816 12,482,959 -0.23(-3.24%)
Dec 08, 2003 6.981 7.044 6.902 7.044 7,474,487 +0.07(+1.07%)
Dec 05, 2003 6.969 7.005 6.969 6.969 6,663,572 -0.08(-1.17%)
Dec 04, 2003 7.147 7.154 6.997 7.052 9,121,205 -0.10(-1.43%)
Dec 03, 2003 7.182 7.221 7.107 7.154 9,021,651 -0.04(-0.55%)
Dec 02, 2003 7.296 7.296 7.170 7.194 8,519,559 -0.10(-1.40%)
Dec 01, 2003 7.347 7.347 7.237 7.296 8,550,035 -0.13(-1.75%)
Nov 28, 2003 7.469 7.469 7.351 7.426 1,943,859 -0.04(-0.58%)
Nov 26, 2003 7.469 7.473 7.391 7.469 4,088,098 +0.03(+0.37%)
Nov 25, 2003 7.312 7.469 7.284 7.442 3,974,321 +0.10(+1.34%)
Nov 24, 2003 7.343 7.462 7.277 7.343 6,477,922 +0.00(+0.00%)
Nov 21, 2003 7.245 7.340 7.206 7.343 6,205,162 +0.19(+2.64%)
Nov 20, 2003 7.111 7.229 7.095 7.154 5,010,250 +0.03(+0.44%)
Nov 19, 2003 7.068 7.162 7.052 7.123 6,297,860 +0.08(+1.12%)
Nov 18, 2003 7.025 7.088 6.981 7.044 5,035,647 +0.03(+0.39%)
Nov 17, 2003 6.969 7.060 6.891 7.017 4,165,557 -0.10(-1.44%)
Nov 14, 2003 6.938 7.198 6.938 7.119 7,202,742 +0.05(+0.67%)
Nov 13, 2003 7.009 7.107 6.934 7.072 5,101,424 +0.01(+0.17%)
Nov 12, 2003 7.001 7.080 6.989 7.060 3,064,867 +0.03(+0.39%)
Nov 11, 2003 7.147 7.147 6.981 7.032 5,066,885 -0.09(-1.33%)
Nov 10, 2003 7.119 7.198 7.095 7.127 5,035,393 -0.01(-0.17%)
Nov 07, 2003 7.088 7.245 6.973 7.139 7,389,154 +0.04(+0.55%)
Nov 06, 2003 6.891 7.099 6.843 7.099 9,604,757 +0.18(+2.62%)
Nov 05, 2003 6.942 6.914 6.694 6.918 11,121,699 +0.12(+1.80%)
Nov 04, 2003 6.942 6.942 6.784 6.796 6,880,967 -0.17(-2.38%)
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.