Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.880 1.906 1.867 1.900 8,786,519 -0.02(-1.25%)
Jan 29, 2004 1.953 1.959 1.896 1.924 9,074,785 -0.03(-1.38%)
Jan 28, 2004 1.948 1.974 1.930 1.951 10,788,361 +0.01(+0.76%)
Jan 27, 2004 1.942 1.956 1.911 1.936 12,871,669 +0.02(+0.90%)
Jan 26, 2004 1.883 1.926 1.859 1.919 7,748,346 +0.03(+1.85%)
Jan 23, 2004 1.868 1.923 1.868 1.884 8,953,630 +0.02(+0.88%)
Jan 22, 2004 1.859 1.875 1.851 1.868 6,733,152 -0.01(-0.44%)
Jan 21, 2004 1.881 1.903 1.851 1.876 7,737,902 +0.01(+0.29%)
Jan 20, 2004 1.805 1.875 1.805 1.871 7,176,690 +0.07(+3.64%)
Jan 16, 2004 1.776 1.807 1.774 1.805 6,339,050 +0.03(+1.62%)
Jan 15, 2004 1.795 1.810 1.770 1.776 11,164,359 -0.02(-1.30%)
Jan 14, 2004 1.759 1.812 1.723 1.800 20,075,516 -0.00(-0.16%)
Jan 13, 2004 1.725 1.822 1.725 1.802 22,550,140 +0.10(+5.64%)
Jan 12, 2004 1.674 1.709 1.665 1.706 10,712,465 +0.03(+2.02%)
Jan 09, 2004 1.666 1.693 1.651 1.672 10,357,356 +0.00(+0.28%)
Jan 08, 2004 1.680 1.683 1.642 1.668 12,348,754 -0.02(-0.94%)
Jan 07, 2004 1.702 1.702 1.677 1.684 15,043,407 -0.02(-1.08%)
Jan 06, 2004 1.688 1.702 1.679 1.702 10,992,375 +0.01(+0.85%)
Jan 05, 2004 1.659 1.695 1.653 1.688 13,113,283 +0.04(+2.13%)
Jan 02, 2004 1.670 1.677 1.641 1.652 9,711,196 -0.01(-0.69%)
Dec 31, 2003 1.673 1.673 1.638 1.664 9,155,555 -0.01(-0.88%)
Dec 30, 2003 1.670 1.690 1.663 1.679 6,031,985 +0.01(+0.41%)
Dec 29, 2003 1.652 1.675 1.648 1.672 4,942,286 +0.02(+1.26%)
Dec 26, 2003 1.648 1.659 1.644 1.651 1,163,505 +0.00(+0.20%)
Dec 24, 2003 1.647 1.652 1.639 1.648 2,721,808 +0.00(+0.02%)
Dec 23, 2003 1.659 1.659 1.633 1.647 7,763,665 -0.01(-0.71%)
Dec 22, 2003 1.680 1.680 1.657 1.659 8,768,416 -0.02(-1.26%)
Dec 19, 2003 1.684 1.685 1.660 1.680 11,217,974 +0.01(+0.52%)
Dec 18, 2003 1.623 1.682 1.621 1.672 14,960,548 +0.06(+3.47%)
Dec 17, 2003 1.583 1.621 1.577 1.616 8,751,008 +0.03(+2.04%)
Dec 16, 2003 1.598 1.599 1.580 1.583 6,482,486 -0.01(-0.88%)
Dec 15, 2003 1.621 1.621 1.593 1.597 4,885,190 -0.02(-1.37%)
Dec 12, 2003 1.580 1.623 1.580 1.620 10,504,274 +0.04(+2.48%)
Dec 11, 2003 1.571 1.585 1.544 1.581 9,931,225 +0.01(+0.62%)
Dec 10, 2003 1.614 1.616 1.569 1.571 8,292,151 -0.05(-3.08%)
Dec 09, 2003 1.637 1.639 1.615 1.621 8,427,929 -0.01(-0.55%)
Dec 08, 2003 1.617 1.632 1.603 1.630 7,113,327 +0.01(+0.78%)
Dec 05, 2003 1.607 1.618 1.604 1.617 5,765,304 +0.01(+0.60%)
Dec 04, 2003 1.578 1.608 1.564 1.607 7,147,446 +0.03(+2.10%)
Dec 03, 2003 1.565 1.589 1.565 1.574 8,715,497 +0.02(+0.99%)
Dec 02, 2003 1.575 1.581 1.555 1.559 8,645,868 -0.02(-1.03%)
Dec 01, 2003 1.546 1.575 1.546 1.575 6,219,984 +0.03(+1.79%)
Nov 28, 2003 1.558 1.558 1.540 1.547 3,621,419 -0.02(-1.10%)
Nov 26, 2003 1.552 1.569 1.550 1.565 4,729,917 +0.01(+0.81%)
Nov 25, 2003 1.541 1.553 1.535 1.552 7,673,147 +0.01(+0.77%)
Nov 24, 2003 1.540 1.543 1.526 1.540 5,972,800 -0.00(-0.23%)
Nov 21, 2003 1.535 1.549 1.535 1.544 5,681,053 +0.01(+0.61%)
Nov 20, 2003 1.534 1.544 1.528 1.535 5,885,067 -0.00(-0.26%)
Nov 19, 2003 1.549 1.551 1.526 1.538 9,452,872 -0.02(-1.15%)
Nov 18, 2003 1.555 1.564 1.550 1.556 6,556,989 -0.00(-0.07%)
Nov 17, 2003 1.562 1.587 1.553 1.558 4,722,954 -0.04(-2.32%)
Nov 14, 2003 1.573 1.595 1.561 1.595 8,448,121 +0.03(+1.63%)
Nov 13, 2003 1.538 1.570 1.538 1.569 5,706,120 +0.02(+1.04%)
Nov 12, 2003 1.522 1.552 1.522 1.553 3,372,842 +0.03(+1.79%)
Nov 11, 2003 1.542 1.544 1.520 1.526 7,186,438 -0.03(-2.12%)
Nov 10, 2003 1.566 1.566 1.543 1.559 6,632,189 -0.02(-1.34%)
Nov 07, 2003 1.549 1.580 1.544 1.580 7,380,008 +0.03(+1.62%)
Nov 06, 2003 1.549 1.555 1.527 1.555 5,354,492 +0.01(+0.37%)
Nov 05, 2003 1.527 1.550 1.533 1.549 5,028,627 +0.00(+0.21%)
Nov 04, 2003 1.527 1.548 1.526 1.546 6,731,759 +0.02(+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.