Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.603 6.638 6.520 6.630 2,444,400 +0.05(+0.80%)
Jan 29, 2004 6.638 6.660 6.487 6.577 1,816,000 -0.05(-0.79%)
Jan 28, 2004 6.810 6.838 6.630 6.630 1,088,000 -0.19(-2.82%)
Jan 27, 2004 6.855 6.875 6.810 6.822 1,244,000 +0.05(+0.81%)
Jan 26, 2004 6.737 6.770 6.692 6.768 1,788,400 +0.11(+1.58%)
Jan 23, 2004 6.702 6.732 6.643 6.662 948,000 +0.01(+0.23%)
Jan 22, 2004 6.697 6.707 6.625 6.647 1,229,600 -0.07(-0.97%)
Jan 21, 2004 6.655 6.742 6.625 6.713 3,816,400 +0.06(+0.94%)
Jan 20, 2004 6.625 6.688 6.620 6.650 2,083,600 +0.12(+1.88%)
Jan 16, 2004 6.535 6.540 6.487 6.527 5,649,600 -0.09(-1.43%)
Jan 15, 2004 6.638 6.657 6.572 6.622 1,192,400 -0.10(-1.45%)
Jan 14, 2004 6.750 6.770 6.660 6.720 832,400 +0.08(+1.24%)
Jan 13, 2004 6.678 6.707 6.598 6.638 2,452,000 +0.05(+0.80%)
Jan 12, 2004 6.570 6.603 6.562 6.585 1,457,200 +0.08(+1.23%)
Jan 09, 2004 6.565 6.610 6.505 6.505 981,200 -0.12(-1.74%)
Jan 08, 2004 6.423 6.650 6.572 6.620 1,505,600 +0.20(+3.08%)
Jan 07, 2004 6.407 6.425 6.355 6.423 1,287,200 -0.05(-0.73%)
Jan 06, 2004 6.420 6.475 6.388 6.470 1,082,000 +0.01(+0.15%)
Jan 05, 2004 6.405 6.475 6.375 6.460 1,427,200 +0.35(+5.69%)
Jan 02, 2004 6.133 6.140 6.100 6.112 1,841,200 +0.04(+0.70%)
Dec 31, 2003 6.003 6.125 6.003 6.070 332,000 +0.06(+1.04%)
Dec 30, 2003 6.055 6.040 5.987 6.008 356,000 -0.05(-0.78%)
Dec 29, 2003 5.985 6.055 5.985 6.055 494,000 +0.05(+0.79%)
Dec 26, 2003 5.925 6.020 5.900 6.008 388,800 +0.08(+1.26%)
Dec 24, 2003 5.875 5.945 5.850 5.933 447,600 +0.01(+0.21%)
Dec 23, 2003 5.888 5.920 5.845 5.920 856,000 -0.07(-1.13%)
Dec 22, 2003 5.875 5.987 5.875 5.987 867,200 +0.02(+0.29%)
Dec 19, 2003 5.933 5.995 5.880 5.970 778,000 -0.02(-0.33%)
Dec 18, 2003 5.888 5.995 5.888 5.990 583,200 +0.09(+1.53%)
Dec 17, 2003 5.900 5.907 5.853 5.900 941,600 +0.00(+0.00%)
Dec 16, 2003 5.845 5.907 5.822 5.900 457,600 +0.08(+1.46%)
Dec 15, 2003 5.875 5.905 5.810 5.815 527,200 -0.02(-0.39%)
Dec 12, 2003 5.870 5.870 5.758 5.838 506,800 +0.03(+0.47%)
Dec 11, 2003 5.725 5.838 5.718 5.810 534,000 +0.06(+1.13%)
Dec 10, 2003 5.678 5.765 5.673 5.745 680,400 +0.08(+1.32%)
Dec 09, 2003 5.747 5.758 5.673 5.670 987,200 -0.13(-2.24%)
Dec 08, 2003 5.697 5.850 5.685 5.800 802,400 +0.08(+1.49%)
Dec 05, 2003 5.735 5.747 5.655 5.715 459,200 -0.16(-2.72%)
Dec 04, 2003 5.893 5.893 5.840 5.875 983,200 +0.04(+0.77%)
Dec 03, 2003 5.777 5.950 5.870 5.830 742,000 +0.05(+0.91%)
Dec 02, 2003 5.795 5.835 5.782 5.777 899,600 -0.05(-0.90%)
Dec 01, 2003 5.775 5.830 5.775 5.830 754,800 +0.11(+1.83%)
Nov 28, 2003 5.737 5.793 5.685 5.725 387,600 -0.04(-0.65%)
Nov 26, 2003 5.702 5.753 5.700 5.763 848,000 +0.08(+1.32%)
Nov 25, 2003 5.662 5.702 5.662 5.688 677,600 -0.01(-0.22%)
Nov 24, 2003 5.662 5.710 5.640 5.700 1,006,800 +0.05(+0.88%)
Nov 21, 2003 5.607 5.657 5.598 5.650 666,000 +0.12(+2.26%)
Nov 20, 2003 5.543 5.603 5.515 5.525 1,318,000 -0.07(-1.34%)
Nov 19, 2003 5.595 5.617 5.562 5.600 1,008,400 +0.17(+3.18%)
Nov 18, 2003 5.505 5.525 5.420 5.428 851,600 +0.02(+0.42%)
Nov 17, 2003 5.438 5.442 5.345 5.405 1,055,600 -0.13(-2.39%)
Nov 14, 2003 5.560 5.593 5.530 5.537 943,600 -0.02(-0.40%)
Nov 13, 2003 5.585 5.600 5.525 5.560 1,269,600 +0.01(+0.14%)
Nov 12, 2003 5.482 5.585 5.475 5.553 2,086,800 +0.08(+1.42%)
Nov 11, 2003 5.485 5.503 5.463 5.475 398,400 -0.01(-0.18%)
Nov 10, 2003 5.545 5.560 5.468 5.485 515,600 -0.08(-1.48%)
Nov 07, 2003 5.490 5.605 5.482 5.567 745,600 +0.17(+3.20%)
Nov 06, 2003 5.383 5.405 5.355 5.395 1,130,000 +0.01(+0.23%)
Nov 05, 2003 5.343 5.388 5.353 5.383 350,800 +0.04(+0.75%)
Nov 04, 2003 5.343 5.365 5.325 5.343 263,040 -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.