Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.966 10.29 9.926 10.25 1,263,033 +0.28(+2.86%)
Jan 29, 2004 9.979 10.03 9.891 9.966 1,747,438 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.932 9.968 1,868,539 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.950 10.05 2,105,624 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.826 10.02 1,345,757 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,399 -0.14(-1.37%)
Jan 22, 2004 9.726 10.19 9.721 10.18 5,378,766 +0.54(+5.57%)
Jan 21, 2004 9.674 9.764 9.451 9.641 2,131,209 +0.03(+0.27%)
Jan 20, 2004 9.427 9.633 9.357 9.615 2,451,018 +0.27(+2.89%)
Jan 16, 2004 8.853 9.674 8.853 9.345 7,710,389 +0.56(+6.39%)
Jan 15, 2004 8.630 8.837 8.625 8.784 1,698,827 +0.17(+2.00%)
Jan 14, 2004 8.683 8.753 8.598 8.611 1,380,723 -0.06(-0.74%)
Jan 13, 2004 8.792 8.794 8.655 8.676 563,717 -0.12(-1.32%)
Jan 12, 2004 8.847 8.851 8.761 8.792 768,395 -0.04(-0.42%)
Jan 09, 2004 8.735 8.906 8.735 8.829 1,455,771 +0.10(+1.16%)
Jan 08, 2004 8.818 8.852 8.712 8.729 1,434,451 -0.07(-0.75%)
Jan 07, 2004 8.905 8.974 8.794 8.794 1,522,292 -0.10(-1.11%)
Jan 06, 2004 9.159 9.234 8.876 8.893 4,189,075 -0.27(-2.91%)
Jan 05, 2004 8.549 9.175 8.548 9.159 3,986,103 +0.61(+7.15%)
Jan 02, 2004 8.501 8.572 8.501 8.548 1,297,146 +0.06(+0.75%)
Dec 31, 2003 8.525 8.527 8.454 8.485 932,990 -0.04(-0.44%)
Dec 30, 2003 8.513 8.532 8.481 8.522 677,142 +0.03(+0.39%)
Dec 29, 2003 8.443 8.546 8.443 8.489 860,500 +0.10(+1.24%)
Dec 26, 2003 8.467 8.484 8.375 8.385 259,258 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.431 8.438 258,405 -0.05(-0.61%)
Dec 23, 2003 8.448 8.484 8.448 8.489 618,298 +0.02(+0.28%)
Dec 22, 2003 8.484 8.554 8.431 8.466 1,761,936 +0.03(+0.32%)
Dec 19, 2003 8.284 8.440 8.267 8.439 1,921,414 +0.19(+2.32%)
Dec 18, 2003 8.121 8.240 8.120 8.248 1,572,608 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.010 8.064 786,304 +0.01(+0.15%)
Dec 16, 2003 7.985 8.053 7.973 8.052 1,274,120 +0.08(+1.06%)
Dec 15, 2003 8.003 8.108 7.968 7.968 1,715,883 -0.04(-0.44%)
Dec 12, 2003 8.020 8.032 7.971 8.003 917,639 -0.04(-0.51%)
Dec 11, 2003 7.956 8.097 7.956 8.044 607,211 +0.09(+1.14%)
Dec 10, 2003 8.129 8.129 7.909 7.954 970,514 -0.18(-2.16%)
Dec 09, 2003 8.220 8.220 8.121 8.129 1,220,392 -0.08(-0.96%)
Dec 08, 2003 8.269 8.269 8.174 8.208 1,554,699 -0.07(-0.89%)
Dec 05, 2003 8.132 8.370 8.132 8.282 2,251,457 +0.19(+2.36%)
Dec 04, 2003 8.013 8.091 7.927 8.091 1,760,230 +0.08(+0.95%)
Dec 03, 2003 8.038 8.038 7.957 8.015 4,508,884 -0.11(-1.37%)
Dec 02, 2003 8.114 8.182 8.114 8.126 2,302,627 +0.04(+0.46%)
Dec 01, 2003 8.047 8.105 8.042 8.088 1,857,452 +0.06(+0.74%)
Nov 28, 2003 8.032 8.039 8.009 8.029 414,472 -0.00(-0.04%)
Nov 26, 2003 8.073 8.073 8.026 8.032 637,912 +0.01(+0.07%)
Nov 25, 2003 8.032 8.052 8.015 8.026 1,277,531 -0.02(-0.28%)
Nov 24, 2003 7.991 8.054 7.947 8.049 1,222,097 +0.09(+1.12%)
Nov 21, 2003 7.973 8.038 7.915 7.959 1,214,422 -0.00(-0.03%)
Nov 20, 2003 7.995 8.087 7.995 7.962 2,072,364 -0.04(-0.45%)
Nov 19, 2003 7.798 8.017 7.798 7.998 2,872,314 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.774 7.780 2,158,499 +0.06(+0.76%)
Nov 17, 2003 7.774 7.903 7.704 7.721 1,586,254 -0.21(-2.66%)
Nov 14, 2003 7.888 8.052 7.856 7.932 11,819,299 +0.04(+0.56%)
Nov 13, 2003 8.099 8.125 7.827 7.888 2,948,215 -0.24(-2.96%)
Nov 12, 2003 8.009 8.167 8.009 8.128 1,522,292 +0.13(+1.57%)
Nov 11, 2003 7.949 8.052 7.948 8.003 2,578,089 +0.08(+1.04%)
Nov 10, 2003 7.891 7.955 7.832 7.921 872,439 +0.02(+0.19%)
Nov 07, 2003 7.796 7.909 7.796 7.905 1,344,051 +0.13(+1.61%)
Nov 06, 2003 7.803 7.891 7.718 7.780 1,604,163 +0.01(+0.08%)
Nov 05, 2003 7.727 7.827 7.680 7.774 912,522 +0.04(+0.45%)
Nov 04, 2003 7.921 7.921 7.732 7.739 2,503,893 -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.