Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.936 9.957 9.855 9.862 10,766,666 -0.07(-0.74%)
Jan 29, 2004 9.836 9.953 9.790 9.936 15,714,717 +0.13(+1.37%)
Jan 28, 2004 9.860 10.04 9.785 9.802 14,605,189 -0.06(-0.61%)
Jan 27, 2004 9.970 10.03 9.848 9.862 12,091,289 -0.11(-1.09%)
Jan 26, 2004 9.757 9.970 9.754 9.970 13,036,657 +0.21(+2.11%)
Jan 23, 2004 9.835 9.893 9.737 9.764 14,990,555 -0.04(-0.46%)
Jan 22, 2004 9.912 9.945 9.792 9.809 12,951,958 -0.13(-1.28%)
Jan 21, 2004 9.799 9.946 9.793 9.936 11,017,562 +0.08(+0.85%)
Jan 20, 2004 9.814 9.912 9.747 9.852 13,921,485 +0.03(+0.28%)
Jan 16, 2004 9.706 9.831 9.697 9.824 13,408,052 +0.12(+1.22%)
Jan 15, 2004 9.711 9.787 9.615 9.706 22,273,504 +0.03(+0.30%)
Jan 14, 2004 9.706 9.716 9.632 9.677 15,335,754 +0.01(+0.09%)
Jan 13, 2004 9.754 9.764 9.615 9.668 17,487,574 -0.12(-1.19%)
Jan 12, 2004 9.857 9.857 9.747 9.785 11,728,917 -0.07(-0.73%)
Jan 09, 2004 9.852 10.01 9.852 9.857 9,768,033 -0.05(-0.47%)
Jan 08, 2004 9.909 9.934 9.812 9.903 17,410,734 -0.00(-0.03%)
Jan 07, 2004 9.924 9.964 9.878 9.907 15,529,019 -0.10(-1.01%)
Jan 06, 2004 9.989 10.04 9.982 10.01 12,197,817 -0.03(-0.32%)
Jan 05, 2004 10.04 10.08 9.951 10.04 12,873,663 +0.05(+0.48%)
Jan 02, 2004 10.05 10.12 9.955 9.993 11,997,567 -0.12(-1.22%)
Dec 31, 2003 10.12 10.17 10.04 10.12 9,333,187 -0.01(-0.08%)
Dec 30, 2003 10.09 10.13 10.05 10.12 8,073,472 +0.03(+0.27%)
Dec 29, 2003 10.02 10.10 10.01 10.10 8,433,515 +0.07(+0.70%)
Dec 26, 2003 10.01 10.06 10.00 10.03 2,595,689 +0.02(+0.17%)
Dec 24, 2003 10.02 10.05 9.994 10.01 3,165,005 -0.02(-0.15%)
Dec 23, 2003 9.962 10.03 9.950 10.03 8,076,382 +0.06(+0.64%)
Dec 22, 2003 9.976 9.989 9.905 9.962 8,902,707 -0.02(-0.15%)
Dec 19, 2003 9.948 9.994 9.912 9.977 20,813,246 +0.05(+0.50%)
Dec 18, 2003 9.860 9.933 9.819 9.927 9,411,774 +0.08(+0.86%)
Dec 17, 2003 9.818 9.857 9.757 9.843 12,259,231 +0.03(+0.26%)
Dec 16, 2003 9.649 9.823 9.649 9.818 13,828,636 +0.18(+1.91%)
Dec 15, 2003 9.828 9.828 9.630 9.634 12,625,096 -0.16(-1.63%)
Dec 12, 2003 9.783 9.802 9.752 9.793 8,884,370 +0.02(+0.19%)
Dec 11, 2003 9.675 9.833 9.675 9.775 12,482,476 +0.08(+0.87%)
Dec 10, 2003 9.696 9.720 9.580 9.690 12,557,570 -0.00(-0.04%)
Dec 09, 2003 9.828 9.788 9.670 9.694 13,171,710 -0.13(-1.36%)
Dec 08, 2003 9.740 9.854 9.738 9.828 7,773,387 +0.07(+0.72%)
Dec 05, 2003 9.763 9.795 9.709 9.757 8,191,643 -0.02(-0.21%)
Dec 04, 2003 9.773 9.805 9.730 9.778 9,520,049 +0.03(+0.30%)
Dec 03, 2003 9.800 9.840 9.728 9.749 12,611,707 -0.07(-0.73%)
Dec 02, 2003 9.921 9.921 9.797 9.821 14,310,053 -0.10(-1.00%)
Dec 01, 2003 9.924 9.939 9.850 9.921 10,218,597 +0.07(+0.73%)
Nov 28, 2003 9.833 9.878 9.833 9.848 3,341,680 -0.01(-0.05%)
Nov 26, 2003 9.852 9.869 9.785 9.854 9,934,521 +0.04(+0.37%)
Nov 25, 2003 9.761 9.867 9.697 9.818 10,564,087 +0.08(+0.78%)
Nov 24, 2003 9.792 9.807 9.706 9.742 13,212,750 +0.04(+0.37%)
Nov 21, 2003 9.682 9.745 9.670 9.706 14,504,191 +0.02(+0.25%)
Nov 20, 2003 9.663 9.809 9.635 9.682 12,729,587 -0.01(-0.07%)
Nov 19, 2003 9.548 9.709 9.543 9.689 8,760,669 +0.04(+0.45%)
Nov 18, 2003 9.740 9.749 9.629 9.646 9,848,949 -0.07(-0.72%)
Nov 17, 2003 9.668 9.716 9.622 9.716 8,145,073 +0.00(+0.04%)
Nov 14, 2003 9.819 9.819 9.678 9.713 8,486,780 -0.11(-1.08%)
Nov 13, 2003 9.745 9.854 9.671 9.819 12,323,556 +0.07(+0.76%)
Nov 12, 2003 9.637 9.769 9.586 9.745 17,224,746 +0.14(+1.43%)
Nov 11, 2003 9.536 9.658 9.536 9.608 10,041,632 +0.07(+0.76%)
Nov 10, 2003 9.496 9.555 9.472 9.536 9,425,454 -0.02(-0.16%)
Nov 07, 2003 9.603 9.639 9.433 9.551 12,190,250 -0.03(-0.27%)
Nov 06, 2003 9.567 9.603 9.398 9.577 11,560,683 +0.01(+0.11%)
Nov 05, 2003 9.757 9.587 9.474 9.567 14,411,342 -0.05(-0.50%)
Nov 04, 2003 9.757 9.771 9.560 9.615 20,403,664 -0.16(-1.60%)
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.