Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.588 4.693 4.567 4.672 9,829,118 +0.19(+4.15%)
Jan 29, 2004 4.547 4.655 4.427 4.486 15,506,518 -0.11(-2.46%)
Jan 28, 2004 4.677 4.695 4.580 4.599 9,016,194 -0.08(-1.71%)
Jan 27, 2004 4.767 4.823 4.672 4.679 8,007,298 -0.17(-3.47%)
Jan 26, 2004 4.822 4.854 4.793 4.847 3,249,154 +0.02(+0.31%)
Jan 23, 2004 4.884 4.930 4.804 4.832 5,618,971 +0.03(+0.60%)
Jan 22, 2004 4.792 4.847 4.788 4.803 4,218,130 +0.00(+0.03%)
Jan 21, 2004 4.698 4.801 4.698 4.801 3,131,207 +0.09(+1.90%)
Jan 20, 2004 4.730 4.753 4.655 4.712 4,916,010 -0.02(-0.52%)
Jan 16, 2004 4.788 4.819 4.737 4.737 3,672,310 -0.03(-0.61%)
Jan 15, 2004 4.761 4.815 4.734 4.766 3,377,988 -0.00(-0.03%)
Jan 14, 2004 4.733 4.819 4.726 4.767 5,055,369 +0.06(+1.29%)
Jan 13, 2004 4.744 4.784 4.697 4.706 2,222,112 -0.05(-0.99%)
Jan 12, 2004 4.712 4.775 4.705 4.753 2,738,536 +0.05(+1.02%)
Jan 09, 2004 4.733 4.735 4.699 4.705 2,669,220 -0.05(-1.13%)
Jan 08, 2004 4.739 4.784 4.726 4.759 3,450,207 +0.01(+0.29%)
Jan 07, 2004 4.760 4.790 4.726 4.745 4,700,077 -0.08(-1.71%)
Jan 06, 2004 4.808 4.855 4.790 4.828 5,403,402 +0.14(+3.00%)
Jan 05, 2004 4.581 4.699 4.581 4.687 3,543,113 +0.07(+1.46%)
Jan 02, 2004 4.738 4.738 4.603 4.620 4,208,694 -0.12(-2.53%)
Dec 31, 2003 4.733 4.752 4.683 4.739 3,546,742 -0.00(-0.09%)
Dec 30, 2003 4.704 4.744 4.712 4.744 1,927,790 +0.04(+0.85%)
Dec 29, 2003 4.636 4.704 4.629 4.704 2,308,485 +0.07(+1.49%)
Dec 26, 2003 4.622 4.691 4.602 4.635 1,255,676 -0.01(-0.21%)
Dec 24, 2003 4.654 4.686 4.581 4.644 2,679,019 -0.01(-0.21%)
Dec 23, 2003 4.602 4.661 4.574 4.654 3,361,657 +0.07(+1.47%)
Dec 22, 2003 4.491 4.598 4.491 4.587 4,434,789 +0.07(+1.49%)
Dec 19, 2003 4.545 4.552 4.509 4.519 4,682,658 -0.02(-0.49%)
Dec 18, 2003 4.533 4.569 4.522 4.541 6,134,670 +0.02(+0.46%)
Dec 17, 2003 4.588 4.588 4.518 4.520 5,865,752 -0.07(-1.44%)
Dec 16, 2003 4.658 4.693 4.560 4.587 5,970,271 -0.07(-1.54%)
Dec 15, 2003 4.636 4.686 4.636 4.658 4,503,016 +0.04(+0.81%)
Dec 12, 2003 4.698 4.724 4.621 4.621 6,369,111 -0.09(-1.93%)
Dec 11, 2003 4.723 4.778 4.710 4.712 4,135,023 -0.01(-0.23%)
Dec 10, 2003 4.713 4.748 4.705 4.723 2,689,906 +0.01(+0.12%)
Dec 09, 2003 4.808 4.811 4.716 4.717 3,000,559 -0.09(-1.95%)
Dec 08, 2003 4.664 4.812 4.662 4.811 5,517,719 +0.14(+2.98%)
Dec 05, 2003 4.735 4.735 4.651 4.672 5,517,356 -0.12(-2.50%)
Dec 04, 2003 4.815 4.836 4.768 4.792 6,101,645 -0.02(-0.40%)
Dec 03, 2003 4.843 4.855 4.804 4.811 3,452,748 -0.01(-0.23%)
Dec 02, 2003 4.841 4.851 4.797 4.822 3,575,049 -0.02(-0.37%)
Dec 01, 2003 4.781 4.850 4.763 4.840 3,552,911 +0.09(+1.86%)
Nov 28, 2003 4.712 4.801 4.712 4.752 1,666,856 +0.02(+0.47%)
Nov 26, 2003 4.687 4.739 4.679 4.730 3,076,045 +0.06(+1.36%)
Nov 25, 2003 4.637 4.698 4.637 4.666 3,195,080 +0.03(+0.65%)
Nov 24, 2003 4.519 4.651 4.519 4.636 4,769,394 +0.15(+3.44%)
Nov 21, 2003 4.505 4.505 4.435 4.482 6,162,614 -0.01(-0.21%)
Nov 20, 2003 4.512 4.559 4.489 4.491 3,577,952 -0.02(-0.46%)
Nov 19, 2003 4.540 4.560 4.505 4.512 5,911,116 -0.05(-1.12%)
Nov 18, 2003 4.651 4.673 4.563 4.563 3,864,653 -0.09(-1.92%)
Nov 17, 2003 4.673 4.750 4.633 4.653 3,815,660 -0.10(-2.06%)
Nov 14, 2003 4.778 4.792 4.746 4.750 3,450,933 -0.03(-0.58%)
Nov 13, 2003 4.738 4.785 4.731 4.778 2,204,692 +0.02(+0.41%)
Nov 12, 2003 4.695 4.772 4.694 4.759 2,780,271 +0.05(+1.08%)
Nov 11, 2003 4.706 4.734 4.684 4.708 2,041,019 +0.00(+0.03%)
Nov 10, 2003 4.723 4.738 4.687 4.706 2,099,085 -0.02(-0.41%)
Nov 07, 2003 4.726 4.771 4.694 4.726 3,166,773 +0.00(+0.06%)
Nov 06, 2003 4.668 4.728 4.657 4.723 3,268,025 +0.06(+1.18%)
Nov 05, 2003 4.690 4.683 4.637 4.668 5,201,985 +0.01(+0.30%)
Nov 04, 2003 4.690 4.690 4.640 4.654 6,513,307 -0.06(-1.29%)
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.