Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2004 10762 10838 10729 10784 62,200 +4.20(+0.04%)
Jan 30, 2004 10755 10786 10666 10779 68,000 -73.10(-0.67%)
Jan 29, 2004 10845 10902 10800 10852 64,200 -75.50(-0.69%)
Jan 28, 2004 11049 11075 10916 10928 63,200 -44.60(-0.41%)
Jan 27, 2004 11004 11013 10873 10973 74,800 +0.00(+0.00%)
Jan 26, 2004 11004 11013 10873 10973 0 -96.40(-0.87%)
Jan 24, 2004 11002 11139 10938 11069 77,600 +68.30(+0.62%)
Jan 23, 2004 11060 11115 10998 11001 75,400 -1.70(-0.02%)
Jan 22, 2004 11056 11164 11002 11002 83,200 -100.70(-0.91%)
Jan 21, 2004 11055 11194 10979 11103 88,200 +66.80(+0.61%)
Jan 20, 2004 10938 11044 10917 11036 90,400 +0.00(+0.00%)
Jan 19, 2004 10938 11044 10917 11036 0 +179.10(+1.65%)
Jan 17, 2004 10719 10857 10715 10857 72,600 +192.00(+1.80%)
Jan 16, 2004 10855 10882 10665 10665 85,600 -197.80(-1.82%)
Jan 15, 2004 10798 10883 10730 10863 89,200 +13.30(+0.12%)
Jan 14, 2004 10966 10966 10790 10850 80,400 +0.00(+0.00%)
Jan 13, 2004 10966 10966 10790 10850 0 -115.30(-1.05%)
Jan 10, 2004 10932 11009 10861 10965 95,000 +127.30(+1.17%)
Jan 09, 2004 10761 10889 10728 10838 80,400 +79.90(+0.74%)
Jan 08, 2004 10836 10852 10710 10758 64,800 -56.20(-0.52%)
Jan 07, 2004 10918 10945 10791 10814 76,800 -11.20(-0.10%)
Jan 06, 2004 10788 10862 10786 10825 44,000 +0.00(+0.00%)
Jan 05, 2004 10788 10862 10786 10825 0 +148.60(+1.39%)
Jan 02, 2004 10677 10677 10677 10677 0 +0.00(+0.00%)
Dec 31, 2003 10618 10681 10610 10677 39,200 +176.00(+1.68%)
Dec 30, 2003 10455 10575 10455 10501 52,400 +0.00(+0.00%)
Dec 29, 2003 10455 10575 10455 10501 0 +83.20(+0.80%)
Dec 27, 2003 10367 10417 10336 10417 55,400 +52.10(+0.50%)
Dec 26, 2003 10348 10368 10312 10365 44,800 -6.00(-0.06%)
Dec 25, 2003 10398 10400 10326 10371 54,800 +0.00(+0.00%)
Dec 24, 2003 10398 10400 10326 10371 0 -1.20(-0.01%)
Dec 23, 2003 10249 10386 10249 10372 54,000 +0.00(+0.00%)
Dec 22, 2003 10249 10386 10249 10372 0 +88.00(+0.86%)
Dec 20, 2003 10216 10306 10213 10284 62,200 +180.50(+1.79%)
Dec 19, 2003 10097 10174 10073 10104 57,600 +11.40(+0.11%)
Dec 18, 2003 10276 10280 10058 10093 62,000 -179.00(-1.74%)
Dec 17, 2003 10352 10352 10223 10272 58,200 -219.20(-2.09%)
Dec 16, 2003 10308 10491 10308 10491 76,000 +0.00(+0.00%)
Dec 15, 2003 10308 10491 10308 10491 0 +321.10(+3.16%)
Dec 13, 2003 10140 10228 10086 10170 98,000 +94.60(+0.94%)
Dec 12, 2003 9973 10088 9951 10075 59,000 +164.54(+1.66%)
Dec 11, 2003 10053 10053 9859 9911 60,000 -213.74(-2.11%)
Dec 10, 2003 10107 10159 10005 10124 60,200 +79.00(+0.79%)
Dec 09, 2003 10281 10294 10014 10045 60,200 +0.00(+0.00%)
Dec 08, 2003 10281 10294 10014 10045 0 -328.20(-3.16%)
Dec 06, 2003 10406 10457 10334 10374 57,800 -56.50(-0.54%)
Dec 05, 2003 10342 10450 10340 10430 68,400 +103.60(+1.00%)
Dec 04, 2003 10412 10486 10326 10326 58,400 -83.80(-0.80%)
Dec 03, 2003 10453 10552 10374 10410 68,600 +6.90(+0.07%)
Dec 02, 2003 10006 10439 9912 10403 66,600 +0.00(+0.00%)
Dec 01, 2003 10006 10439 9912 10403 0 +302.70(+3.00%)
Nov 29, 2003 10144 10144 10034 10101 47,600 -62.80(-0.62%)
Nov 28, 2003 10155 10174 10075 10163 51,000 +18.60(+0.18%)
Nov 27, 2003 9966 10162 9966 10145 58,800 +184.60(+1.85%)
Nov 26, 2003 9976 10064 9960 9960 64,400 +0.00(+0.00%)
Nov 25, 2003 9976 10064 9960 9960 0 +107.37(+1.09%)
Nov 22, 2003 9804 9889 9758 9853 68,600 -12.87(-0.13%)
Nov 21, 2003 9722 9884 9654 9866 74,600 +251.10(+2.61%)
Nov 20, 2003 9804 9805 9615 9615 71,200 -282.45(-2.85%)
Nov 19, 2003 9791 9907 9679 9897 80,600 +110.22(+1.13%)
Nov 18, 2003 10078 10078 9756 9787 75,800 +0.00(+0.00%)
Nov 17, 2003 10078 10078 9756 9787 0 -380.27(-3.74%)
Nov 15, 2003 10338 10355 10164 10167 79,800 -170.60(-1.65%)
Nov 14, 2003 10345 10431 10278 10338 63,800 +111.50(+1.09%)
Nov 13, 2003 10253 10329 10156 10226 69,600 +19.20(+0.19%)
Nov 12, 2003 10408 10408 10112 10207 90,600 -297.50(-2.83%)
Nov 11, 2003 10592 10618 10481 10504 63,800 +0.00(+0.00%)
Nov 10, 2003 10592 10618 10481 10504 0 -124.50(-1.17%)
Nov 08, 2003 10583 10642 10479 10629 67,600 +76.70(+0.73%)
Nov 07, 2003 10825 10825 10537 10552 87,600 -285.20(-2.63%)
Nov 06, 2003 10816 10838 10668 10838 79,400 -10.50(-0.10%)
Nov 05, 2003 10694 10869 10694 10848 78,000 +0.00(+0.00%)
Nov 04, 2003 10694 10869 10694 10848 0 +288.40(+2.73%)
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.