Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.967 10.29 9.927 10.25 1,262,904 +0.28(+2.86%)
Jan 29, 2004 9.980 10.03 9.892 9.967 1,747,258 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.933 9.969 1,868,347 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.951 10.06 2,105,408 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.827 10.02 1,345,619 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,214 -0.14(-1.37%)
Jan 22, 2004 9.727 10.19 9.722 10.18 5,378,214 +0.54(+5.57%)
Jan 21, 2004 9.675 9.765 9.452 9.642 2,130,990 +0.03(+0.27%)
Jan 20, 2004 9.428 9.634 9.358 9.616 2,450,767 +0.27(+2.89%)
Jan 16, 2004 8.854 9.675 8.854 9.346 7,709,598 +0.56(+6.39%)
Jan 15, 2004 8.631 8.837 8.626 8.785 1,698,652 +0.17(+2.00%)
Jan 14, 2004 8.684 8.754 8.599 8.612 1,380,581 -0.06(-0.74%)
Jan 13, 2004 8.793 8.795 8.656 8.677 563,659 -0.12(-1.32%)
Jan 12, 2004 8.848 8.851 8.762 8.793 768,316 -0.04(-0.43%)
Jan 09, 2004 8.735 8.907 8.735 8.830 1,455,622 +0.10(+1.16%)
Jan 08, 2004 8.819 8.853 8.713 8.730 1,434,304 -0.07(-0.75%)
Jan 07, 2004 8.905 8.975 8.795 8.795 1,522,136 -0.10(-1.11%)
Jan 06, 2004 9.160 9.235 8.877 8.894 4,188,645 -0.27(-2.91%)
Jan 05, 2004 8.550 9.176 8.549 9.160 3,985,694 +0.61(+7.15%)
Jan 02, 2004 8.502 8.572 8.502 8.549 1,297,013 +0.06(+0.75%)
Dec 31, 2003 8.525 8.528 8.455 8.486 932,894 -0.04(-0.44%)
Dec 30, 2003 8.514 8.533 8.482 8.523 677,073 +0.03(+0.39%)
Dec 29, 2003 8.443 8.547 8.443 8.490 860,412 +0.10(+1.24%)
Dec 26, 2003 8.468 8.484 8.375 8.386 259,232 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.432 8.439 258,379 -0.05(-0.61%)
Dec 23, 2003 8.449 8.484 8.449 8.490 618,234 +0.02(+0.28%)
Dec 22, 2003 8.484 8.555 8.432 8.467 1,761,755 +0.03(+0.32%)
Dec 19, 2003 8.285 8.441 8.267 8.440 1,921,217 +0.19(+2.32%)
Dec 18, 2003 8.122 8.241 8.121 8.249 1,572,447 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.011 8.065 786,223 +0.01(+0.15%)
Dec 16, 2003 7.986 8.054 7.974 8.053 1,273,989 +0.08(+1.06%)
Dec 15, 2003 8.004 8.109 7.968 7.968 1,715,707 -0.04(-0.44%)
Dec 12, 2003 8.021 8.033 7.972 8.004 917,545 -0.04(-0.51%)
Dec 11, 2003 7.957 8.097 7.957 8.045 607,149 +0.09(+1.14%)
Dec 10, 2003 8.130 8.130 7.910 7.954 970,415 -0.18(-2.16%)
Dec 09, 2003 8.221 8.221 8.122 8.130 1,220,267 -0.08(-0.96%)
Dec 08, 2003 8.270 8.270 8.175 8.209 1,554,540 -0.07(-0.89%)
Dec 05, 2003 8.133 8.371 8.133 8.283 2,251,226 +0.19(+2.36%)
Dec 04, 2003 8.014 8.092 7.927 8.092 1,760,049 +0.08(+0.95%)
Dec 03, 2003 8.039 8.039 7.958 8.015 4,508,422 -0.11(-1.37%)
Dec 02, 2003 8.115 8.183 8.115 8.127 2,302,390 +0.04(+0.46%)
Dec 01, 2003 8.048 8.106 8.042 8.089 1,857,261 +0.06(+0.74%)
Nov 28, 2003 8.033 8.040 8.009 8.029 414,430 -0.00(-0.04%)
Nov 26, 2003 8.074 8.074 8.027 8.033 637,847 +0.01(+0.07%)
Nov 25, 2003 8.033 8.053 8.015 8.027 1,277,400 -0.02(-0.28%)
Nov 24, 2003 7.992 8.055 7.947 8.049 1,221,972 +0.09(+1.12%)
Nov 21, 2003 7.974 8.039 7.916 7.960 1,214,298 -0.00(-0.03%)
Nov 20, 2003 7.995 8.088 7.995 7.963 2,072,151 -0.04(-0.45%)
Nov 19, 2003 7.798 8.018 7.798 7.999 2,872,019 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.775 7.781 2,158,278 +0.06(+0.76%)
Nov 17, 2003 7.775 7.904 7.705 7.722 1,586,091 -0.21(-2.66%)
Nov 14, 2003 7.889 8.053 7.857 7.933 11,818,087 +0.04(+0.56%)
Nov 13, 2003 8.100 8.126 7.828 7.889 2,947,913 -0.24(-2.96%)
Nov 12, 2003 8.009 8.168 8.009 8.129 1,522,136 +0.13(+1.57%)
Nov 11, 2003 7.950 8.053 7.949 8.004 2,577,825 +0.08(+1.04%)
Nov 10, 2003 7.892 7.956 7.832 7.922 872,350 +0.02(+0.19%)
Nov 07, 2003 7.797 7.910 7.797 7.906 1,343,914 +0.13(+1.61%)
Nov 06, 2003 7.804 7.892 7.719 7.781 1,603,999 +0.01(+0.08%)
Nov 05, 2003 7.728 7.828 7.681 7.775 912,428 +0.04(+0.45%)
Nov 04, 2003 7.922 7.922 7.733 7.740 2,503,636 -0.23(-2.94%)
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.