Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.640 8.708 8.597 8.705 259,306 +0.01(+0.11%)
Jan 29, 2004 8.720 8.720 8.634 8.696 71,867 +0.02(+0.18%)
Jan 28, 2004 8.665 8.797 8.665 8.680 88,377 +0.05(+0.61%)
Jan 27, 2004 8.603 8.665 8.557 8.628 143,088 -0.09(-1.03%)
Jan 26, 2004 8.739 8.773 8.631 8.717 200,388 -0.02(-0.28%)
Jan 23, 2004 8.730 8.760 8.668 8.742 192,618 -0.01(-0.07%)
Jan 22, 2004 8.745 8.782 8.708 8.748 62,479 +0.08(+0.93%)
Jan 21, 2004 8.618 8.705 8.609 8.668 94,852 +0.20(+2.37%)
Jan 20, 2004 8.418 8.516 8.414 8.467 162,511 +0.13(+1.59%)
Jan 16, 2004 8.374 8.374 8.266 8.334 237,940 -0.16(-1.89%)
Jan 15, 2004 8.461 8.513 8.390 8.495 269,018 -0.09(-1.08%)
Jan 14, 2004 8.510 8.649 8.507 8.587 126,901 -0.02(-0.29%)
Jan 13, 2004 8.553 8.658 8.553 8.612 1,088,052 +0.03(+0.32%)
Jan 12, 2004 8.575 8.649 8.528 8.584 125,283 -0.01(-0.07%)
Jan 09, 2004 8.560 8.714 8.560 8.591 146,972 +0.03(+0.40%)
Jan 08, 2004 8.455 8.572 8.452 8.557 108,449 +0.12(+1.47%)
Jan 07, 2004 8.445 8.495 8.380 8.433 270,313 -0.19(-2.15%)
Jan 06, 2004 8.572 8.662 8.510 8.618 139,527 +0.04(+0.43%)
Jan 05, 2004 8.550 8.637 8.550 8.581 73,162 +0.01(+0.11%)
Jan 02, 2004 8.510 8.572 8.495 8.572 141,469 +0.02(+0.29%)
Dec 31, 2003 8.523 8.572 8.504 8.547 84,493 +0.02(+0.25%)
Dec 30, 2003 8.421 8.461 8.421 8.526 105,211 +0.07(+0.84%)
Dec 29, 2003 8.492 8.498 8.430 8.455 188,410 -0.11(-1.33%)
Dec 26, 2003 8.473 8.621 8.473 8.569 66,688 +0.03(+0.40%)
Dec 24, 2003 8.427 8.541 8.414 8.535 143,088 +0.19(+2.22%)
Dec 23, 2003 8.266 8.371 8.266 8.350 112,333 +0.08(+1.01%)
Dec 22, 2003 8.288 8.331 8.263 8.266 103,269 -0.02(-0.22%)
Dec 19, 2003 8.272 8.306 8.235 8.285 151,505 +0.04(+0.45%)
Dec 18, 2003 8.220 8.294 8.207 8.248 130,786 -0.00(-0.04%)
Dec 17, 2003 8.180 8.263 8.180 8.251 151,505 +0.13(+1.56%)
Dec 16, 2003 8.109 8.183 8.109 8.124 115,571 +0.10(+1.23%)
Dec 15, 2003 8.130 8.149 7.971 8.025 208,157 -0.06(-0.73%)
Dec 12, 2003 8.056 8.112 8.056 8.084 112,333 -0.03(-0.34%)
Dec 11, 2003 8.065 8.174 7.985 8.112 175,137 +0.04(+0.50%)
Dec 10, 2003 8.047 8.090 8.001 8.072 388,798 -0.05(-0.65%)
Dec 09, 2003 8.115 8.180 8.093 8.124 187,439 +0.02(+0.31%)
Dec 08, 2003 8.068 8.146 8.068 8.099 157,979 +0.11(+1.31%)
Dec 05, 2003 7.948 8.025 7.948 7.994 182,906 +0.05(+0.58%)
Dec 04, 2003 8.004 8.007 7.923 7.948 254,450 -0.11(-1.38%)
Dec 03, 2003 8.004 8.062 7.979 8.059 263,839 +0.06(+0.77%)
Dec 02, 2003 7.914 8.016 7.914 7.997 132,405 +0.06(+0.78%)
Dec 01, 2003 7.800 7.948 7.877 7.936 129,491 +0.14(+1.74%)
Nov 28, 2003 7.738 7.831 7.738 7.800 69,601 +0.12(+1.61%)
Nov 26, 2003 7.571 7.747 7.571 7.676 79,313 +0.06(+0.77%)
Nov 25, 2003 7.599 7.627 7.537 7.617 87,083 +0.06(+0.82%)
Nov 24, 2003 7.482 7.568 7.482 7.556 105,859 +0.06(+0.87%)
Nov 21, 2003 7.435 7.550 7.488 7.491 73,162 +0.06(+0.75%)
Nov 20, 2003 7.429 7.470 7.429 7.435 99,384 +0.01(+0.17%)
Nov 19, 2003 7.429 7.460 7.392 7.423 140,822 -0.07(-0.95%)
Nov 18, 2003 7.383 7.522 7.383 7.494 147,944 +0.03(+0.46%)
Nov 17, 2003 7.420 7.488 7.411 7.460 240,530 +0.07(+1.00%)
Nov 14, 2003 7.398 7.441 7.367 7.386 203,625 -0.06(-0.83%)
Nov 13, 2003 7.411 7.488 7.404 7.448 95,176 -0.01(-0.08%)
Nov 12, 2003 7.377 7.441 7.330 7.454 215,603 +0.13(+1.73%)
Nov 11, 2003 7.373 7.364 7.244 7.327 154,742 -0.05(-0.63%)
Nov 10, 2003 7.392 7.395 7.324 7.373 250,566 -0.02(-0.25%)
Nov 07, 2003 7.213 7.414 7.213 7.392 205,567 +0.01(+0.17%)
Nov 06, 2003 7.417 7.417 7.306 7.380 209,776 -0.04(-0.50%)
Nov 05, 2003 7.315 7.404 7.309 7.417 262,220 +0.00(+0.04%)
Nov 04, 2003 7.315 7.404 7.309 7.414 168,921 +0.01(+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.