Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.595 9.906 9.556 9.869 1,311,882 +0.27(+2.86%)
Jan 29, 2004 9.607 9.652 9.522 9.595 1,815,022 -0.00(-0.02%)
Jan 28, 2004 9.686 9.686 9.562 9.597 1,940,807 -0.08(-0.86%)
Jan 27, 2004 9.652 9.799 9.580 9.680 2,187,061 +0.03(+0.35%)
Jan 26, 2004 9.720 9.723 9.460 9.647 1,397,806 -0.02(-0.19%)
Jan 23, 2004 9.743 9.912 9.642 9.665 1,881,457 -0.13(-1.37%)
Jan 22, 2004 9.364 9.810 9.359 9.799 5,586,796 +0.52(+5.57%)
Jan 21, 2004 9.314 9.400 9.099 9.282 2,213,636 +0.02(+0.27%)
Jan 20, 2004 9.076 9.274 9.009 9.257 2,545,814 +0.26(+2.89%)
Jan 16, 2004 8.523 9.314 8.523 8.997 8,008,597 +0.54(+6.39%)
Jan 15, 2004 8.309 8.507 8.304 8.457 1,764,531 +0.17(+2.00%)
Jan 14, 2004 8.360 8.427 8.278 8.291 1,434,124 -0.06(-0.74%)
Jan 13, 2004 8.465 8.467 8.332 8.353 585,519 -0.11(-1.32%)
Jan 12, 2004 8.518 8.521 8.435 8.465 798,113 -0.04(-0.43%)
Jan 09, 2004 8.409 8.574 8.409 8.501 1,512,075 +0.10(+1.16%)
Jan 08, 2004 8.489 8.522 8.388 8.404 1,489,930 -0.06(-0.75%)
Jan 07, 2004 8.573 8.640 8.467 8.467 1,581,168 -0.09(-1.11%)
Jan 06, 2004 8.818 8.890 8.546 8.562 4,351,092 -0.26(-2.91%)
Jan 05, 2004 8.231 8.834 8.230 8.818 4,140,270 +0.59(+7.15%)
Jan 02, 2004 8.185 8.252 8.185 8.230 1,347,315 +0.06(+0.75%)
Dec 31, 2003 8.207 8.209 8.139 8.169 969,074 -0.04(-0.44%)
Dec 30, 2003 8.196 8.214 8.165 8.205 703,332 +0.03(+0.39%)
Dec 29, 2003 8.128 8.228 8.128 8.173 893,781 +0.10(+1.24%)
Dec 26, 2003 8.152 8.168 8.063 8.073 269,285 -0.05(-0.63%)
Dec 24, 2003 8.168 8.168 8.117 8.124 268,400 -0.05(-0.61%)
Dec 23, 2003 8.134 8.168 8.134 8.173 642,211 +0.02(+0.28%)
Dec 22, 2003 8.168 8.235 8.117 8.151 1,830,080 +0.03(+0.32%)
Dec 19, 2003 7.976 8.126 7.959 8.125 1,995,727 +0.18(+2.32%)
Dec 18, 2003 7.819 7.933 7.818 7.941 1,633,431 +0.18(+2.28%)
Dec 17, 2003 7.756 7.756 7.712 7.764 816,715 +0.01(+0.15%)
Dec 16, 2003 7.688 7.753 7.677 7.752 1,323,398 +0.08(+1.06%)
Dec 15, 2003 7.705 7.806 7.671 7.671 1,782,247 -0.03(-0.44%)
Dec 12, 2003 7.722 7.733 7.674 7.705 953,130 -0.04(-0.51%)
Dec 11, 2003 7.660 7.795 7.660 7.744 630,695 +0.09(+1.14%)
Dec 10, 2003 7.827 7.827 7.615 7.657 1,008,050 -0.17(-2.16%)
Dec 09, 2003 7.914 7.914 7.819 7.827 1,267,592 -0.08(-0.96%)
Dec 08, 2003 7.961 7.961 7.870 7.902 1,614,829 -0.07(-0.89%)
Dec 05, 2003 7.829 8.058 7.829 7.973 2,338,535 +0.18(+2.36%)
Dec 04, 2003 7.715 7.789 7.631 7.789 1,828,309 +0.07(+0.95%)
Dec 03, 2003 7.739 7.739 7.661 7.716 4,683,271 -0.11(-1.37%)
Dec 02, 2003 7.812 7.878 7.812 7.823 2,391,683 +0.04(+0.46%)
Dec 01, 2003 7.748 7.803 7.742 7.787 1,929,291 +0.06(+0.74%)
Nov 28, 2003 7.733 7.740 7.710 7.730 430,503 -0.00(-0.04%)
Nov 26, 2003 7.773 7.773 7.727 7.733 662,584 +0.01(+0.07%)
Nov 25, 2003 7.733 7.752 7.716 7.727 1,326,941 -0.02(-0.28%)
Nov 24, 2003 7.694 7.755 7.651 7.749 1,269,364 +0.09(+1.12%)
Nov 21, 2003 7.677 7.739 7.620 7.663 1,261,391 -0.00(-0.03%)
Nov 20, 2003 7.697 7.786 7.697 7.665 2,152,515 -0.04(-0.45%)
Nov 19, 2003 7.507 7.718 7.507 7.700 2,983,404 +0.21(+2.80%)
Nov 18, 2003 7.507 7.585 7.485 7.490 2,241,982 +0.06(+0.76%)
Nov 17, 2003 7.485 7.609 7.417 7.434 1,647,604 -0.20(-2.66%)
Nov 14, 2003 7.594 7.752 7.564 7.637 12,276,424 +0.04(+0.56%)
Nov 13, 2003 7.797 7.822 7.535 7.594 3,062,241 -0.23(-2.96%)
Nov 12, 2003 7.710 7.863 7.710 7.826 1,581,168 +0.12(+1.57%)
Nov 11, 2003 7.653 7.752 7.652 7.705 2,677,800 +0.08(+1.04%)
Nov 10, 2003 7.598 7.659 7.540 7.626 906,182 +0.01(+0.19%)
Nov 07, 2003 7.506 7.615 7.506 7.611 1,396,034 +0.12(+1.61%)
Nov 06, 2003 7.513 7.598 7.431 7.490 1,666,206 +0.01(+0.08%)
Nov 05, 2003 7.440 7.535 7.394 7.485 947,815 +0.03(+0.45%)
Nov 04, 2003 7.626 7.626 7.444 7.451 2,600,734 -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.