Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.535 5.596 5.449 5.554 305,957 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.516 538,819 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.506 5.537 324,231 -0.38(-6.44%)
Jan 27, 2004 5.918 5.951 5.840 5.918 299,431 +0.03(+0.52%)
Jan 26, 2004 6.050 6.070 5.782 5.888 192,398 -0.16(-2.66%)
Jan 23, 2004 6.031 6.089 5.872 6.049 232,600 +0.07(+1.09%)
Jan 22, 2004 6.223 6.238 5.951 5.983 239,910 -0.24(-3.85%)
Jan 21, 2004 6.033 6.280 6.022 6.223 272,803 +0.24(+4.00%)
Jan 20, 2004 5.985 6.020 5.960 5.983 204,145 -0.01(-0.13%)
Jan 16, 2004 6.033 6.071 5.953 5.991 307,263 +0.13(+2.29%)
Jan 15, 2004 6.081 6.081 5.777 5.857 634,627 -0.38(-6.05%)
Jan 14, 2004 6.393 6.393 6.148 6.234 352,425 -0.16(-2.49%)
Jan 13, 2004 6.347 6.393 6.152 6.393 234,428 +0.11(+1.74%)
Jan 12, 2004 6.261 6.301 6.215 6.284 210,150 +0.05(+0.83%)
Jan 09, 2004 6.485 6.485 6.232 6.232 159,766 -0.25(-3.90%)
Jan 08, 2004 6.502 6.506 6.449 6.485 152,717 +0.03(+0.42%)
Jan 07, 2004 6.397 6.458 6.301 6.458 297,864 +0.06(+0.96%)
Jan 06, 2004 6.602 6.646 6.397 6.397 357,385 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.531 6.546 256,357 -0.06(-0.87%)
Jan 02, 2004 6.569 6.723 6.569 6.604 441,706 +0.24(+3.82%)
Dec 31, 2003 6.627 6.629 6.320 6.361 305,957 -0.27(-4.05%)
Dec 30, 2003 6.684 6.684 6.589 6.629 281,679 -0.07(-1.11%)
Dec 29, 2003 6.445 6.704 6.445 6.704 196,314 +0.26(+4.01%)
Dec 26, 2003 6.363 6.445 6.363 6.445 131,833 +0.08(+1.20%)
Dec 24, 2003 6.468 6.468 6.365 6.368 90,325 -0.12(-1.89%)
Dec 23, 2003 6.378 6.491 6.368 6.491 302,041 +0.05(+0.71%)
Dec 22, 2003 6.299 6.445 6.299 6.445 238,866 +0.13(+2.03%)
Dec 19, 2003 6.414 6.430 6.234 6.317 315,094 -0.10(-1.55%)
Dec 18, 2003 6.071 6.495 6.070 6.416 633,060 +0.31(+5.02%)
Dec 17, 2003 6.114 6.119 6.060 6.110 236,255 +0.01(+0.16%)
Dec 16, 2003 5.999 6.100 5.907 6.100 259,489 +0.08(+1.37%)
Dec 15, 2003 6.127 6.169 5.999 6.018 251,658 -0.04(-0.70%)
Dec 12, 2003 5.937 6.060 5.893 6.060 429,698 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.895 789,433 +0.12(+2.06%)
Dec 10, 2003 6.186 6.186 5.775 5.777 507,231 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.215 223,725 +0.08(+1.28%)
Dec 08, 2003 6.119 6.167 6.083 6.137 292,382 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.071 218,242 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.104 341,461 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,822 -0.02(-0.39%)
Dec 02, 2003 5.941 5.941 5.895 5.903 380,880 +0.01(+0.13%)
Dec 01, 2003 5.696 5.985 5.696 5.895 400,982 +0.25(+4.41%)
Nov 28, 2003 5.698 5.736 5.646 5.646 130,266 -0.07(-1.21%)
Nov 26, 2003 5.688 5.742 5.596 5.715 580,327 -0.05(-0.80%)
Nov 25, 2003 5.736 5.746 5.711 5.761 392,628 -0.02(-0.27%)
Nov 24, 2003 5.759 5.792 5.698 5.777 217,459 -0.02(-0.33%)
Nov 21, 2003 5.899 5.899 5.708 5.796 241,998 -0.11(-1.82%)
Nov 20, 2003 5.851 5.903 5.840 5.903 246,697 +0.05(+0.88%)
Nov 19, 2003 5.696 5.868 5.692 5.851 200,491 +0.13(+2.35%)
Nov 18, 2003 5.740 5.771 5.671 5.717 244,609 -0.02(-0.43%)
Nov 17, 2003 5.614 5.742 5.612 5.742 193,442 +0.12(+2.18%)
Nov 14, 2003 5.788 5.794 5.616 5.619 155,067 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,230 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,204 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.510 182,217 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.535 5.545 231,295 -0.07(-1.19%)
Nov 07, 2003 5.554 5.612 5.554 5.612 262,361 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.554 194,225 -0.12(-2.19%)
Nov 05, 2003 5.650 5.719 5.612 5.679 155,850 -0.06(-1.10%)
Nov 04, 2003 5.650 5.803 5.650 5.742 372,788 +0.19(+3.34%)
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.