Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.315 6.470 6.298 6.430 3,187,956 +0.12(+1.82%)
Jan 29, 2004 6.242 6.376 6.209 6.315 3,215,929 +0.07(+1.18%)
Jan 28, 2004 6.308 6.414 6.234 6.241 3,108,217 -0.07(-1.05%)
Jan 27, 2004 6.305 6.332 6.212 6.307 2,574,479 -0.01(-0.13%)
Jan 26, 2004 6.272 6.316 6.150 6.316 2,866,749 +0.04(+0.61%)
Jan 23, 2004 6.241 6.344 6.206 6.277 3,836,157 +0.16(+2.57%)
Jan 22, 2004 6.065 6.137 6.044 6.120 2,918,836 +0.06(+0.94%)
Jan 21, 2004 6.070 6.070 5.961 6.063 3,633,916 -0.01(-0.14%)
Jan 20, 2004 6.065 6.158 6.059 6.071 3,915,575 +0.02(+0.27%)
Jan 16, 2004 5.961 6.054 5.959 6.054 4,097,239 +0.09(+1.57%)
Jan 15, 2004 5.956 5.984 5.832 5.961 2,741,674 +0.02(+0.26%)
Jan 14, 2004 6.011 6.011 5.899 5.946 4,408,478 -0.03(-0.43%)
Jan 13, 2004 5.997 6.024 5.942 5.971 2,832,667 -0.02(-0.36%)
Jan 12, 2004 5.945 6.005 5.931 5.993 2,067,107 +0.06(+0.96%)
Jan 09, 2004 5.932 5.976 5.931 5.936 1,671,305 -0.01(-0.24%)
Jan 08, 2004 5.987 5.989 5.935 5.951 3,931,973 -0.01(-0.17%)
Jan 07, 2004 5.945 5.988 5.894 5.961 3,268,981 +0.02(+0.26%)
Jan 06, 2004 5.891 5.965 5.873 5.946 2,306,324 +0.05(+0.86%)
Jan 05, 2004 5.961 5.961 5.843 5.895 3,649,671 -0.05(-0.87%)
Jan 02, 2004 5.969 5.987 5.942 5.947 1,838,500 -0.01(-0.24%)
Dec 31, 2003 5.914 6.011 5.914 5.961 2,171,282 +0.05(+0.89%)
Dec 30, 2003 5.832 5.908 5.818 5.908 3,951,908 +0.10(+1.66%)
Dec 29, 2003 5.801 5.853 5.791 5.812 3,103,394 +0.01(+0.18%)
Dec 26, 2003 5.804 5.814 5.792 5.801 600,293 -0.01(-0.09%)
Dec 24, 2003 5.796 5.820 5.776 5.807 680,033 +0.01(+0.18%)
Dec 23, 2003 5.768 5.800 5.752 5.796 2,412,750 +0.05(+0.92%)
Dec 22, 2003 5.663 5.748 5.660 5.743 2,152,955 +0.03(+0.51%)
Dec 19, 2003 5.759 5.759 5.712 5.714 1,722,750 -0.03(-0.51%)
Dec 18, 2003 5.754 5.761 5.713 5.743 2,566,441 +0.01(+0.25%)
Dec 17, 2003 5.725 5.751 5.666 5.729 1,630,471 +0.01(+0.18%)
Dec 16, 2003 5.752 5.766 5.675 5.719 2,823,985 -0.04(-0.76%)
Dec 15, 2003 5.900 5.900 5.756 5.762 2,975,104 -0.10(-1.65%)
Dec 12, 2003 5.816 5.917 5.805 5.858 2,311,469 +0.04(+0.75%)
Dec 11, 2003 5.664 5.820 5.660 5.815 1,764,227 +0.14(+2.49%)
Dec 10, 2003 5.778 5.778 5.647 5.674 1,825,960 -0.10(-1.79%)
Dec 09, 2003 5.825 5.842 5.749 5.778 2,069,679 -0.08(-1.29%)
Dec 08, 2003 5.741 5.876 5.738 5.853 2,375,774 +0.10(+1.77%)
Dec 05, 2003 5.759 5.798 5.748 5.752 1,068,761 -0.03(-0.48%)
Dec 04, 2003 5.754 5.796 5.726 5.780 1,883,193 +0.01(+0.18%)
Dec 03, 2003 5.790 5.932 5.734 5.769 3,670,570 -0.03(-0.48%)
Dec 02, 2003 5.620 5.832 5.620 5.797 4,545,128 +0.19(+3.34%)
Dec 01, 2003 5.588 5.628 5.564 5.610 2,027,880 +0.05(+0.86%)
Nov 28, 2003 5.578 5.589 5.548 5.562 1,530,797 -0.05(-0.83%)
Nov 26, 2003 5.557 5.624 5.521 5.609 2,281,567 +0.04(+0.67%)
Nov 25, 2003 5.562 5.633 5.559 5.571 3,135,547 +0.01(+0.26%)
Nov 24, 2003 5.578 5.598 5.535 5.557 2,881,217 -0.03(-0.50%)
Nov 21, 2003 5.465 5.593 5.394 5.585 3,451,609 +0.04(+0.69%)
Nov 20, 2003 5.536 5.566 5.496 5.546 3,529,741 -0.02(-0.30%)
Nov 19, 2003 5.575 5.598 5.489 5.563 3,749,345 -0.02(-0.30%)
Nov 18, 2003 5.650 5.680 5.505 5.580 5,611,638 -0.12(-2.15%)
Nov 17, 2003 5.698 5.810 5.655 5.702 2,127,876 -0.11(-1.84%)
Nov 14, 2003 5.855 5.908 5.783 5.809 3,415,598 +0.01(+0.09%)
Nov 13, 2003 5.842 5.889 5.794 5.804 2,910,155 -0.03(-0.57%)
Nov 12, 2003 5.837 5.843 5.754 5.837 3,816,223 -0.01(-0.18%)
Nov 11, 2003 5.868 5.879 5.808 5.847 3,022,690 -0.01(-0.19%)
Nov 10, 2003 5.956 5.956 5.849 5.858 3,354,507 -0.13(-2.23%)
Nov 07, 2003 6.034 6.034 5.940 5.992 5,039,961 -0.04(-0.69%)
Nov 06, 2003 5.990 6.064 5.982 6.034 3,663,496 +0.05(+0.87%)
Nov 05, 2003 5.781 6.023 5.767 5.982 7,428,918 +0.18(+3.15%)
Nov 04, 2003 5.801 5.805 5.772 5.799 5,473,703 +0.02(+0.40%)
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.