Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.007 6.039 5.932 6.032 2,686,692 +0.05(+0.80%)
Jan 29, 2004 6.039 6.059 5.902 5.984 1,996,004 -0.05(-0.79%)
Jan 28, 2004 6.196 6.221 6.032 6.032 1,195,844 -0.18(-2.82%)
Jan 27, 2004 6.237 6.255 6.196 6.207 1,367,307 +0.05(+0.81%)
Jan 26, 2004 6.130 6.159 6.089 6.157 1,965,669 +0.10(+1.58%)
Jan 23, 2004 6.098 6.125 6.043 6.062 1,041,967 +0.01(+0.23%)
Jan 22, 2004 6.093 6.103 6.028 6.048 1,351,479 -0.06(-0.97%)
Jan 21, 2004 6.055 6.134 6.028 6.107 4,194,687 +0.06(+0.94%)
Jan 20, 2004 6.028 6.084 6.023 6.050 2,290,129 +0.11(+1.88%)
Jan 16, 2004 5.946 5.950 5.902 5.939 6,209,597 -0.09(-1.43%)
Jan 15, 2004 6.039 6.057 5.980 6.025 1,310,592 -0.09(-1.45%)
Jan 14, 2004 6.141 6.159 6.059 6.114 914,908 +0.08(+1.24%)
Jan 13, 2004 6.075 6.103 6.003 6.039 2,695,046 +0.05(+0.80%)
Jan 12, 2004 5.978 6.007 5.971 5.991 1,601,640 +0.07(+1.23%)
Jan 09, 2004 5.973 6.014 5.918 5.918 1,078,458 -0.10(-1.74%)
Jan 08, 2004 5.843 6.050 5.980 6.023 1,654,837 +0.18(+3.08%)
Jan 07, 2004 5.830 5.846 5.782 5.843 1,414,789 -0.04(-0.73%)
Jan 06, 2004 5.841 5.891 5.811 5.887 1,189,249 +0.01(+0.15%)
Jan 05, 2004 5.827 5.891 5.800 5.877 1,568,666 +0.32(+5.69%)
Jan 02, 2004 5.579 5.586 5.550 5.561 2,023,702 +0.04(+0.70%)
Dec 31, 2003 5.461 5.573 5.461 5.523 364,908 +0.06(+1.04%)
Dec 30, 2003 5.509 5.495 5.448 5.466 391,287 -0.04(-0.78%)
Dec 29, 2003 5.445 5.509 5.445 5.509 542,966 +0.04(+0.79%)
Dec 26, 2003 5.391 5.477 5.368 5.466 427,338 +0.07(+1.26%)
Dec 24, 2003 5.345 5.409 5.322 5.397 491,966 +0.01(+0.21%)
Dec 23, 2003 5.357 5.386 5.318 5.386 940,848 -0.06(-1.13%)
Dec 22, 2003 5.345 5.448 5.345 5.448 953,158 +0.02(+0.29%)
Dec 19, 2003 5.397 5.454 5.350 5.432 855,116 -0.02(-0.33%)
Dec 18, 2003 5.357 5.454 5.357 5.450 641,007 +0.08(+1.53%)
Dec 17, 2003 5.368 5.375 5.325 5.368 1,034,932 +0.00(+0.00%)
Dec 16, 2003 5.318 5.375 5.297 5.368 502,958 +0.08(+1.46%)
Dec 15, 2003 5.345 5.372 5.286 5.291 579,456 -0.02(-0.39%)
Dec 12, 2003 5.341 5.341 5.238 5.311 557,034 +0.03(+0.47%)
Dec 11, 2003 5.209 5.311 5.202 5.286 586,930 +0.06(+1.13%)
Dec 10, 2003 5.165 5.245 5.161 5.227 747,842 +0.07(+1.32%)
Dec 09, 2003 5.229 5.238 5.161 5.159 1,085,052 -0.12(-2.24%)
Dec 08, 2003 5.184 5.322 5.172 5.277 881,935 +0.08(+1.49%)
Dec 05, 2003 5.218 5.229 5.145 5.200 504,716 -0.15(-2.72%)
Dec 04, 2003 5.361 5.361 5.313 5.345 1,080,656 +0.04(+0.77%)
Dec 03, 2003 5.256 5.413 5.341 5.304 815,548 +0.05(+0.91%)
Dec 02, 2003 5.272 5.309 5.261 5.256 988,769 -0.05(-0.90%)
Dec 01, 2003 5.254 5.304 5.254 5.304 829,616 +0.10(+1.83%)
Nov 28, 2003 5.220 5.270 5.172 5.209 426,019 -0.03(-0.65%)
Nov 26, 2003 5.188 5.234 5.186 5.243 932,055 +0.07(+1.32%)
Nov 25, 2003 5.152 5.188 5.152 5.175 744,764 -0.01(-0.22%)
Nov 24, 2003 5.152 5.195 5.131 5.186 1,106,595 +0.05(+0.88%)
Nov 21, 2003 5.102 5.147 5.093 5.140 732,015 +0.11(+2.26%)
Nov 20, 2003 5.043 5.097 5.018 5.027 1,448,642 -0.07(-1.34%)
Nov 19, 2003 5.090 5.111 5.061 5.095 1,108,354 +0.16(+3.18%)
Nov 18, 2003 5.009 5.027 4.931 4.938 936,011 +0.02(+0.42%)
Nov 17, 2003 4.947 4.952 4.863 4.918 1,160,232 -0.12(-2.39%)
Nov 14, 2003 5.059 5.088 5.031 5.038 1,037,131 -0.02(-0.40%)
Nov 13, 2003 5.081 5.095 5.027 5.059 1,395,444 +0.01(+0.14%)
Nov 12, 2003 4.988 5.081 4.981 5.052 2,293,647 +0.07(+1.42%)
Nov 11, 2003 4.990 5.006 4.970 4.981 437,890 -0.01(-0.18%)
Nov 10, 2003 5.045 5.059 4.974 4.990 566,707 -0.08(-1.48%)
Nov 07, 2003 4.995 5.100 4.988 5.065 819,505 +0.16(+3.20%)
Nov 06, 2003 4.897 4.918 4.872 4.908 1,242,007 +0.01(+0.23%)
Nov 05, 2003 4.861 4.902 4.870 4.897 385,571 +0.04(+0.75%)
Nov 04, 2003 4.861 4.881 4.845 4.861 289,112 -0.04(-0.74%)
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.