Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.842 6.896 6.808 6.894 327,435 +0.01(+0.11%)
Jan 29, 2004 6.906 6.906 6.837 6.886 90,749 +0.01(+0.18%)
Jan 28, 2004 6.862 6.967 6.862 6.874 111,597 +0.04(+0.61%)
Jan 27, 2004 6.813 6.862 6.776 6.832 180,682 -0.07(-1.03%)
Jan 26, 2004 6.921 6.947 6.835 6.903 253,036 -0.02(-0.28%)
Jan 23, 2004 6.913 6.938 6.864 6.923 243,225 -0.00(-0.07%)
Jan 22, 2004 6.925 6.955 6.896 6.928 78,895 +0.06(+0.93%)
Jan 21, 2004 6.825 6.894 6.818 6.864 119,773 +0.16(+2.37%)
Jan 20, 2004 6.666 6.744 6.664 6.705 205,209 +0.11(+1.59%)
Jan 16, 2004 6.632 6.632 6.546 6.600 300,455 -0.13(-1.89%)
Jan 15, 2004 6.700 6.742 6.644 6.727 339,698 -0.07(-1.08%)
Jan 14, 2004 6.740 6.850 6.737 6.801 160,242 -0.02(-0.29%)
Jan 13, 2004 6.774 6.857 6.774 6.820 1,373,920 +0.02(+0.32%)
Jan 12, 2004 6.791 6.850 6.754 6.798 158,199 -0.00(-0.07%)
Jan 09, 2004 6.779 6.901 6.779 6.803 185,587 +0.03(+0.40%)
Jan 08, 2004 6.695 6.788 6.693 6.776 136,942 +0.10(+1.47%)
Jan 07, 2004 6.688 6.727 6.637 6.678 341,333 -0.15(-2.15%)
Jan 06, 2004 6.788 6.859 6.740 6.825 176,185 +0.03(+0.43%)
Jan 05, 2004 6.771 6.840 6.771 6.796 92,384 +0.01(+0.11%)
Jan 02, 2004 6.740 6.788 6.727 6.788 178,638 +0.02(+0.29%)
Dec 31, 2003 6.749 6.788 6.735 6.769 106,692 +0.02(+0.25%)
Dec 30, 2003 6.669 6.700 6.669 6.752 132,854 +0.06(+0.84%)
Dec 29, 2003 6.725 6.730 6.676 6.695 237,911 -0.09(-1.33%)
Dec 26, 2003 6.710 6.828 6.710 6.786 84,209 +0.03(+0.40%)
Dec 24, 2003 6.673 6.764 6.664 6.759 180,682 +0.15(+2.22%)
Dec 23, 2003 6.546 6.629 6.546 6.612 141,847 +0.07(+1.01%)
Dec 22, 2003 6.563 6.598 6.544 6.546 130,401 -0.01(-0.22%)
Dec 19, 2003 6.551 6.578 6.522 6.561 191,310 +0.03(+0.45%)
Dec 18, 2003 6.510 6.568 6.500 6.532 165,148 -0.00(-0.04%)
Dec 17, 2003 6.478 6.544 6.478 6.534 191,310 +0.10(+1.56%)
Dec 16, 2003 6.421 6.480 6.421 6.434 145,935 +0.08(+1.23%)
Dec 15, 2003 6.439 6.453 6.313 6.355 262,847 -0.05(-0.73%)
Dec 12, 2003 6.380 6.424 6.380 6.402 141,847 -0.02(-0.34%)
Dec 11, 2003 6.387 6.473 6.324 6.424 221,151 +0.03(+0.50%)
Dec 10, 2003 6.373 6.407 6.336 6.392 490,948 -0.04(-0.65%)
Dec 09, 2003 6.426 6.478 6.409 6.434 236,685 +0.02(+0.31%)
Dec 08, 2003 6.390 6.451 6.390 6.414 199,486 +0.08(+1.31%)
Dec 05, 2003 6.294 6.355 6.294 6.331 230,962 +0.04(+0.58%)
Dec 04, 2003 6.338 6.341 6.275 6.294 321,303 -0.09(-1.38%)
Dec 03, 2003 6.338 6.385 6.319 6.382 333,158 +0.05(+0.77%)
Dec 02, 2003 6.267 6.348 6.267 6.333 167,192 +0.05(+0.78%)
Dec 01, 2003 6.177 6.294 6.238 6.285 163,513 +0.11(+1.74%)
Nov 28, 2003 6.128 6.201 6.128 6.177 87,888 +0.10(+1.61%)
Nov 26, 2003 5.996 6.135 5.996 6.079 100,151 +0.05(+0.77%)
Nov 25, 2003 6.018 6.040 5.969 6.033 109,962 +0.05(+0.82%)
Nov 24, 2003 5.925 5.993 5.925 5.984 133,672 +0.05(+0.87%)
Nov 21, 2003 5.888 5.979 5.930 5.932 92,384 +0.04(+0.75%)
Nov 20, 2003 5.883 5.916 5.883 5.888 125,496 +0.01(+0.17%)
Nov 19, 2003 5.883 5.908 5.854 5.878 177,820 -0.06(-0.95%)
Nov 18, 2003 5.847 5.957 5.847 5.935 186,813 +0.03(+0.46%)
Nov 17, 2003 5.876 5.930 5.869 5.908 303,725 +0.06(+1.00%)
Nov 14, 2003 5.859 5.893 5.834 5.849 257,124 -0.05(-0.83%)
Nov 13, 2003 5.869 5.930 5.864 5.898 120,182 -0.00(-0.08%)
Nov 12, 2003 5.842 5.893 5.805 5.903 272,249 +0.10(+1.73%)
Nov 11, 2003 5.839 5.832 5.737 5.803 195,398 -0.04(-0.63%)
Nov 10, 2003 5.854 5.856 5.800 5.839 316,398 -0.01(-0.25%)
Nov 07, 2003 5.712 5.871 5.712 5.854 259,577 +0.01(+0.17%)
Nov 06, 2003 5.874 5.874 5.785 5.844 264,891 -0.03(-0.50%)
Nov 05, 2003 5.793 5.864 5.788 5.874 331,114 +0.00(+0.04%)
Nov 04, 2003 5.793 5.864 5.788 5.871 213,303 +0.00(+0.08%)
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.