Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.938 5.969 5.863 5.962 2,718,111 +0.05(+0.80%)
Jan 29, 2004 5.969 5.989 5.834 5.915 2,019,346 -0.05(-0.79%)
Jan 28, 2004 6.124 6.149 5.962 5.962 1,209,828 -0.17(-2.82%)
Jan 27, 2004 6.165 6.183 6.124 6.135 1,383,296 +0.05(+0.81%)
Jan 26, 2004 6.059 6.088 6.019 6.086 1,988,655 +0.09(+1.58%)
Jan 23, 2004 6.028 6.055 5.974 5.992 1,054,152 +0.01(+0.23%)
Jan 22, 2004 6.023 6.032 5.958 5.978 1,367,284 -0.06(-0.97%)
Jan 21, 2004 5.985 6.064 5.958 6.037 4,243,740 +0.06(+0.94%)
Jan 20, 2004 5.958 6.014 5.953 5.980 2,316,910 +0.11(+1.88%)
Jan 16, 2004 5.877 5.881 5.834 5.870 6,282,212 -0.09(-1.43%)
Jan 15, 2004 5.969 5.987 5.911 5.956 1,325,918 -0.09(-1.45%)
Jan 14, 2004 6.070 6.088 5.989 6.043 925,607 +0.07(+1.24%)
Jan 13, 2004 6.005 6.032 5.933 5.969 2,726,562 +0.05(+0.80%)
Jan 12, 2004 5.908 5.938 5.902 5.922 1,620,369 +0.07(+1.23%)
Jan 09, 2004 5.904 5.944 5.850 5.850 1,091,069 -0.10(-1.74%)
Jan 08, 2004 5.776 5.980 5.911 5.953 1,674,189 +0.18(+3.08%)
Jan 07, 2004 5.762 5.778 5.715 5.776 1,431,333 -0.04(-0.73%)
Jan 06, 2004 5.774 5.823 5.744 5.818 1,203,156 +0.01(+0.15%)
Jan 05, 2004 5.760 5.823 5.733 5.809 1,587,010 +0.31(+5.68%)
Jan 02, 2004 5.515 5.522 5.486 5.497 2,047,367 +0.04(+0.70%)
Dec 31, 2003 5.398 5.508 5.398 5.459 369,175 +0.06(+1.04%)
Dec 30, 2003 5.445 5.432 5.385 5.403 395,863 -0.04(-0.78%)
Dec 29, 2003 5.382 5.445 5.382 5.445 549,315 +0.04(+0.79%)
Dec 26, 2003 5.328 5.414 5.306 5.403 432,335 +0.07(+1.26%)
Dec 24, 2003 5.283 5.346 5.261 5.335 497,719 +0.01(+0.21%)
Dec 23, 2003 5.295 5.324 5.256 5.324 951,850 -0.06(-1.13%)
Dec 22, 2003 5.283 5.385 5.283 5.385 964,304 +0.02(+0.29%)
Dec 19, 2003 5.335 5.391 5.288 5.369 865,116 -0.02(-0.33%)
Dec 18, 2003 5.295 5.391 5.295 5.387 648,503 +0.08(+1.53%)
Dec 17, 2003 5.306 5.313 5.263 5.306 1,047,035 +0.00(+0.00%)
Dec 16, 2003 5.256 5.313 5.236 5.306 508,839 +0.08(+1.46%)
Dec 15, 2003 5.283 5.310 5.225 5.229 586,233 -0.02(-0.39%)
Dec 12, 2003 5.279 5.279 5.178 5.250 563,548 +0.02(+0.47%)
Dec 11, 2003 5.149 5.250 5.142 5.225 593,794 +0.06(+1.13%)
Dec 10, 2003 5.106 5.184 5.101 5.166 756,587 +0.07(+1.32%)
Dec 09, 2003 5.169 5.178 5.101 5.099 1,097,741 -0.12(-2.24%)
Dec 08, 2003 5.124 5.261 5.113 5.216 892,248 +0.08(+1.49%)
Dec 05, 2003 5.157 5.169 5.086 5.140 510,618 -0.14(-2.72%)
Dec 04, 2003 5.299 5.299 5.252 5.283 1,093,293 +0.04(+0.77%)
Dec 03, 2003 5.196 5.351 5.279 5.243 825,085 +0.05(+0.91%)
Dec 02, 2003 5.211 5.247 5.200 5.196 1,000,332 -0.05(-0.90%)
Dec 01, 2003 5.193 5.243 5.193 5.243 839,318 +0.09(+1.83%)
Nov 28, 2003 5.160 5.209 5.113 5.149 431,001 -0.03(-0.65%)
Nov 26, 2003 5.128 5.173 5.126 5.182 942,954 +0.07(+1.32%)
Nov 25, 2003 5.092 5.128 5.092 5.115 753,474 -0.01(-0.22%)
Nov 24, 2003 5.092 5.135 5.072 5.126 1,119,536 +0.04(+0.89%)
Nov 21, 2003 5.043 5.088 5.034 5.081 740,575 +0.11(+2.26%)
Nov 20, 2003 4.984 5.038 4.960 4.969 1,465,582 -0.07(-1.34%)
Nov 19, 2003 5.032 5.052 5.002 5.036 1,121,315 +0.16(+3.18%)
Nov 18, 2003 4.951 4.969 4.874 4.881 946,957 +0.02(+0.42%)
Nov 17, 2003 4.890 4.894 4.807 4.861 1,173,800 -0.12(-2.39%)
Nov 14, 2003 5.000 5.029 4.973 4.980 1,049,259 -0.02(-0.40%)
Nov 13, 2003 5.023 5.036 4.969 5.000 1,411,763 +0.01(+0.13%)
Nov 12, 2003 4.930 5.023 4.924 4.993 2,320,469 +0.07(+1.42%)
Nov 11, 2003 4.933 4.948 4.912 4.924 443,010 -0.01(-0.18%)
Nov 10, 2003 4.987 5.000 4.917 4.933 573,334 -0.07(-1.48%)
Nov 07, 2003 4.937 5.041 4.930 5.007 829,088 +0.16(+3.20%)
Nov 06, 2003 4.840 4.861 4.816 4.852 1,256,531 +0.01(+0.23%)
Nov 05, 2003 4.805 4.845 4.814 4.840 390,080 +0.04(+0.75%)
Nov 04, 2003 4.805 4.825 4.789 4.805 292,493 -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.