Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.777 5.845 5.712 5.730 17,857,022 -0.04(-0.66%)
Jan 29, 2004 5.886 5.889 5.677 5.768 29,046,572 -0.05(-0.91%)
Jan 28, 2004 5.874 5.936 5.821 5.821 18,966,910 -0.04(-0.70%)
Jan 27, 2004 5.954 5.954 5.803 5.862 20,828,722 -0.07(-1.19%)
Jan 26, 2004 5.801 5.977 5.777 5.933 23,532,118 +0.13(+2.28%)
Jan 23, 2004 5.895 5.904 5.756 5.801 46,374,464 -0.21(-3.43%)
Jan 22, 2004 5.992 6.133 5.989 6.007 42,909,292 -0.25(-4.00%)
Jan 21, 2004 6.389 6.389 6.207 6.257 22,072,420 -0.12(-1.85%)
Jan 20, 2004 6.242 6.445 6.213 6.375 25,019,666 +0.18(+2.90%)
Jan 16, 2004 6.272 6.283 6.189 6.195 14,100,456 -0.04(-0.57%)
Jan 15, 2004 6.295 6.295 6.195 6.230 12,590,493 -0.06(-1.03%)
Jan 14, 2004 6.316 6.316 6.257 6.295 16,066,871 +0.10(+1.57%)
Jan 13, 2004 6.228 6.272 6.139 6.198 15,187,928 +0.01(+0.14%)
Jan 12, 2004 6.201 6.360 6.175 6.189 24,358,080 -0.01(-0.19%)
Jan 09, 2004 6.257 6.301 6.183 6.201 29,675,894 -0.27(-4.19%)
Jan 08, 2004 6.331 6.504 6.280 6.472 25,409,892 +0.21(+3.39%)
Jan 07, 2004 6.316 6.316 6.183 6.260 17,986,758 -0.06(-0.89%)
Jan 06, 2004 6.328 6.331 6.166 6.316 17,796,570 -0.01(-0.19%)
Jan 05, 2004 6.319 6.342 6.263 6.328 22,293,174 +0.18(+2.97%)
Jan 02, 2004 6.110 6.198 6.021 6.145 22,748,268 +0.17(+2.81%)
Dec 31, 2003 5.889 6.004 5.889 5.977 13,614,795 +0.08(+1.35%)
Dec 30, 2003 5.877 5.921 5.848 5.898 14,624,833 +0.02(+0.35%)
Dec 29, 2003 5.836 5.877 5.815 5.877 14,541,286 +0.06(+1.01%)
Dec 26, 2003 5.824 5.839 5.774 5.818 5,031,171 +0.02(+0.36%)
Dec 24, 2003 5.830 5.865 5.798 5.798 8,420,606 -0.02(-0.30%)
Dec 23, 2003 5.742 5.845 5.730 5.815 15,022,871 +0.07(+1.18%)
Dec 22, 2003 5.742 5.748 5.683 5.748 21,037,590 +0.03(+0.57%)
Dec 19, 2003 5.730 5.730 5.639 5.715 19,726,306 +0.05(+0.83%)
Dec 18, 2003 5.591 5.677 5.565 5.668 16,975,022 +0.10(+1.85%)
Dec 17, 2003 5.600 5.600 5.503 5.565 17,020,192 -0.02(-0.37%)
Dec 16, 2003 5.594 5.630 5.550 5.586 22,696,986 -0.00(-0.05%)
Dec 15, 2003 5.589 5.718 5.453 5.589 31,753,704 +0.00(+0.00%)
Dec 12, 2003 5.721 5.830 5.565 5.589 39,339,856 -0.19(-3.26%)
Dec 11, 2003 5.877 5.930 5.774 5.777 20,655,514 -0.08(-1.31%)
Dec 10, 2003 5.806 5.883 5.801 5.854 8,626,417 +0.01(+0.10%)
Dec 09, 2003 5.895 5.904 5.818 5.848 12,463,474 -0.05(-0.85%)
Dec 08, 2003 5.915 5.915 5.851 5.898 11,223,512 -0.04(-0.60%)
Dec 05, 2003 5.983 6.027 5.936 5.933 8,188,983 -0.05(-0.79%)
Dec 04, 2003 6.021 6.086 5.963 5.980 15,923,890 +0.03(+0.45%)
Dec 03, 2003 5.960 6.004 5.921 5.954 15,083,324 -0.01(-0.25%)
Dec 02, 2003 5.948 6.013 5.933 5.968 14,561,663 -0.02(-0.39%)
Dec 01, 2003 5.883 6.013 5.821 5.992 19,545,966 +0.15(+2.62%)
Nov 28, 2003 5.827 5.874 5.780 5.839 6,428,378 +0.01(+0.25%)
Nov 26, 2003 5.880 5.910 5.777 5.824 11,310,116 -0.06(-0.95%)
Nov 25, 2003 5.798 5.912 5.795 5.880 11,559,399 +0.05(+0.86%)
Nov 24, 2003 5.898 5.901 5.771 5.830 18,593,324 -0.06(-1.00%)
Nov 21, 2003 5.624 5.889 5.639 5.889 21,798,684 +0.26(+4.71%)
Nov 20, 2003 5.633 5.665 5.618 5.624 9,227,549 -0.04(-0.62%)
Nov 19, 2003 5.636 5.659 5.618 5.659 8,815,247 +0.02(+0.42%)
Nov 18, 2003 5.653 5.677 5.609 5.636 11,836,531 -0.01(-0.16%)
Nov 17, 2003 5.674 5.703 5.597 5.644 11,163,059 -0.03(-0.52%)
Nov 14, 2003 5.677 5.724 5.609 5.674 11,602,191 +0.02(+0.31%)
Nov 13, 2003 5.700 5.703 5.630 5.656 9,303,625 -0.05(-0.83%)
Nov 12, 2003 5.597 5.733 5.594 5.703 14,658,456 +0.09(+1.57%)
Nov 11, 2003 5.697 5.736 5.600 5.615 14,374,192 -0.00(-0.05%)
Nov 10, 2003 5.621 5.639 5.574 5.618 11,983,587 +0.04(+0.79%)
Nov 07, 2003 5.565 5.883 5.530 5.574 15,879,739 +0.05(+0.85%)
Nov 06, 2003 5.521 5.541 5.435 5.527 17,671,928 +0.03(+0.48%)
Nov 05, 2003 5.609 5.521 5.462 5.500 18,657,854 -0.04(-0.64%)
Nov 04, 2003 5.609 5.609 5.512 5.536 16,382,041 -0.03(-0.58%)
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.