Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.587 4.692 4.566 4.671 9,831,224 +0.19(+4.15%)
Jan 29, 2004 4.546 4.654 4.426 4.485 15,509,841 -0.11(-2.46%)
Jan 28, 2004 4.676 4.694 4.579 4.598 9,018,126 -0.08(-1.71%)
Jan 27, 2004 4.766 4.822 4.671 4.678 8,009,014 -0.17(-3.47%)
Jan 26, 2004 4.821 4.853 4.792 4.846 3,249,850 +0.02(+0.31%)
Jan 23, 2004 4.883 4.929 4.803 4.831 5,620,176 +0.03(+0.60%)
Jan 22, 2004 4.791 4.846 4.787 4.802 4,219,034 +0.00(+0.03%)
Jan 21, 2004 4.697 4.800 4.697 4.800 3,131,878 +0.09(+1.90%)
Jan 20, 2004 4.729 4.752 4.654 4.711 4,917,064 -0.02(-0.52%)
Jan 16, 2004 4.787 4.818 4.736 4.736 3,673,097 -0.03(-0.61%)
Jan 15, 2004 4.760 4.814 4.733 4.765 3,378,712 -0.00(-0.03%)
Jan 14, 2004 4.732 4.818 4.725 4.766 5,056,452 +0.06(+1.29%)
Jan 13, 2004 4.743 4.782 4.696 4.705 2,222,588 -0.05(-0.99%)
Jan 12, 2004 4.711 4.774 4.704 4.752 2,739,123 +0.05(+1.02%)
Jan 09, 2004 4.732 4.734 4.698 4.704 2,669,792 -0.05(-1.13%)
Jan 08, 2004 4.738 4.782 4.725 4.758 3,450,947 +0.01(+0.29%)
Jan 07, 2004 4.759 4.789 4.725 4.744 4,701,085 -0.08(-1.71%)
Jan 06, 2004 4.807 4.854 4.789 4.827 5,404,560 +0.14(+3.00%)
Jan 05, 2004 4.580 4.698 4.580 4.686 3,543,872 +0.07(+1.46%)
Jan 02, 2004 4.737 4.737 4.602 4.619 4,209,596 -0.12(-2.53%)
Dec 31, 2003 4.732 4.751 4.682 4.738 3,547,502 -0.00(-0.09%)
Dec 30, 2003 4.703 4.743 4.711 4.743 1,928,203 +0.04(+0.85%)
Dec 29, 2003 4.635 4.703 4.628 4.703 2,308,980 +0.07(+1.49%)
Dec 26, 2003 4.621 4.690 4.601 4.634 1,255,945 -0.01(-0.21%)
Dec 24, 2003 4.653 4.685 4.580 4.643 2,679,593 -0.01(-0.21%)
Dec 23, 2003 4.601 4.660 4.573 4.653 3,362,377 +0.07(+1.47%)
Dec 22, 2003 4.490 4.597 4.490 4.586 4,435,739 +0.07(+1.49%)
Dec 19, 2003 4.544 4.551 4.508 4.518 4,683,661 -0.02(-0.49%)
Dec 18, 2003 4.532 4.568 4.521 4.540 6,135,985 +0.02(+0.46%)
Dec 17, 2003 4.587 4.587 4.517 4.519 5,867,009 -0.07(-1.44%)
Dec 16, 2003 4.657 4.692 4.559 4.586 5,971,550 -0.07(-1.54%)
Dec 15, 2003 4.635 4.685 4.635 4.657 4,503,981 +0.04(+0.80%)
Dec 12, 2003 4.697 4.723 4.620 4.620 6,370,476 -0.09(-1.93%)
Dec 11, 2003 4.722 4.777 4.709 4.711 4,135,909 -0.01(-0.23%)
Dec 10, 2003 4.712 4.747 4.704 4.722 2,690,482 +0.01(+0.12%)
Dec 09, 2003 4.807 4.810 4.715 4.716 3,001,202 -0.09(-1.95%)
Dec 08, 2003 4.663 4.811 4.661 4.810 5,518,901 +0.14(+2.98%)
Dec 05, 2003 4.734 4.734 4.650 4.671 5,518,538 -0.12(-2.50%)
Dec 04, 2003 4.814 4.835 4.767 4.791 6,102,952 -0.02(-0.40%)
Dec 03, 2003 4.842 4.854 4.803 4.810 3,453,488 -0.01(-0.23%)
Dec 02, 2003 4.840 4.850 4.796 4.821 3,575,815 -0.02(-0.37%)
Dec 01, 2003 4.780 4.849 4.762 4.839 3,553,673 +0.09(+1.86%)
Nov 28, 2003 4.711 4.800 4.711 4.751 1,667,213 +0.02(+0.47%)
Nov 26, 2003 4.686 4.738 4.678 4.729 3,076,704 +0.06(+1.36%)
Nov 25, 2003 4.636 4.697 4.636 4.665 3,195,765 +0.03(+0.65%)
Nov 24, 2003 4.518 4.650 4.518 4.635 4,770,416 +0.15(+3.44%)
Nov 21, 2003 4.504 4.504 4.434 4.481 6,163,935 -0.01(-0.21%)
Nov 20, 2003 4.511 4.558 4.488 4.490 3,578,719 -0.02(-0.46%)
Nov 19, 2003 4.539 4.559 4.504 4.511 5,912,383 -0.05(-1.12%)
Nov 18, 2003 4.650 4.672 4.562 4.562 3,865,481 -0.09(-1.92%)
Nov 17, 2003 4.672 4.749 4.632 4.652 3,816,478 -0.10(-2.06%)
Nov 14, 2003 4.777 4.791 4.745 4.749 3,451,673 -0.03(-0.58%)
Nov 13, 2003 4.737 4.784 4.730 4.777 2,205,165 +0.02(+0.41%)
Nov 12, 2003 4.694 4.771 4.693 4.758 2,780,867 +0.05(+1.08%)
Nov 11, 2003 4.705 4.733 4.683 4.707 2,041,456 +0.00(+0.03%)
Nov 10, 2003 4.722 4.737 4.686 4.705 2,099,534 -0.02(-0.41%)
Nov 07, 2003 4.725 4.770 4.693 4.725 3,167,451 +0.00(+0.06%)
Nov 06, 2003 4.667 4.727 4.656 4.722 3,268,726 +0.06(+1.18%)
Nov 05, 2003 4.689 4.682 4.636 4.667 5,203,100 +0.01(+0.30%)
Nov 04, 2003 4.689 4.689 4.639 4.653 6,514,703 -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.