Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.846 6.879 6.806 6.877 5,386,300 +0.03(+0.50%)
Jan 29, 2004 6.868 6.871 6.796 6.843 6,627,194 +0.04(+0.56%)
Jan 28, 2004 6.776 6.879 6.771 6.805 13,020,626 +0.12(+1.73%)
Jan 27, 2004 6.694 6.720 6.656 6.689 5,398,962 +0.01(+0.11%)
Jan 26, 2004 6.714 6.737 6.608 6.682 5,127,699 -0.04(-0.60%)
Jan 23, 2004 6.833 6.858 6.714 6.722 5,750,581 -0.10(-1.40%)
Jan 22, 2004 6.812 6.878 6.772 6.817 3,690,054 -0.03(-0.42%)
Jan 21, 2004 6.764 6.850 6.726 6.846 6,916,477 +0.09(+1.29%)
Jan 20, 2004 6.750 6.766 6.693 6.759 4,293,456 -0.01(-0.21%)
Jan 16, 2004 6.771 6.797 6.725 6.773 3,525,932 +0.03(+0.44%)
Jan 15, 2004 6.758 6.774 6.711 6.743 4,420,565 -0.01(-0.21%)
Jan 14, 2004 6.697 6.790 6.687 6.758 3,109,541 +0.06(+0.90%)
Jan 13, 2004 6.692 6.735 6.642 6.697 4,796,534 -0.00(-0.06%)
Jan 12, 2004 6.737 6.760 6.683 6.701 5,085,329 -0.03(-0.52%)
Jan 09, 2004 6.771 6.800 6.722 6.736 4,034,855 -0.06(-0.94%)
Jan 08, 2004 6.769 6.787 6.738 6.800 4,138,100 +0.00(+0.02%)
Jan 07, 2004 6.741 6.797 6.731 6.799 3,879,986 +0.04(+0.61%)
Jan 06, 2004 6.756 6.805 6.735 6.758 5,812,918 -0.05(-0.72%)
Jan 05, 2004 6.776 6.832 6.717 6.807 4,774,619 +0.03(+0.45%)
Jan 02, 2004 6.843 6.898 6.742 6.776 5,922,008 -0.04(-0.54%)
Dec 31, 2003 6.805 6.840 6.777 6.813 4,550,109 +0.02(+0.30%)
Dec 30, 2003 6.732 6.817 6.728 6.793 4,694,750 +0.03(+0.50%)
Dec 29, 2003 6.687 6.766 6.681 6.759 3,690,541 +0.07(+1.07%)
Dec 26, 2003 6.692 6.714 6.663 6.687 1,199,011 -0.01(-0.08%)
Dec 24, 2003 6.643 6.697 6.620 6.692 1,860,854 +0.03(+0.51%)
Dec 23, 2003 6.621 6.665 6.609 6.658 4,005,634 +0.04(+0.56%)
Dec 22, 2003 6.591 6.625 6.514 6.621 6,736,771 +0.03(+0.45%)
Dec 19, 2003 6.530 6.624 6.483 6.591 9,090,964 +0.07(+1.02%)
Dec 18, 2003 6.463 6.555 6.436 6.525 7,820,362 +0.07(+1.02%)
Dec 17, 2003 6.455 6.457 6.401 6.459 5,179,322 +0.01(+0.18%)
Dec 16, 2003 6.422 6.458 6.417 6.448 4,979,162 -0.01(-0.16%)
Dec 15, 2003 6.550 6.556 6.455 6.458 7,495,528 -0.05(-0.82%)
Dec 12, 2003 6.530 6.536 6.487 6.511 8,671,651 -0.02(-0.33%)
Dec 11, 2003 6.560 6.578 6.506 6.533 5,905,937 -0.03(-0.42%)
Dec 10, 2003 6.511 6.584 6.489 6.560 7,048,943 +0.06(+0.87%)
Dec 09, 2003 6.581 6.581 6.453 6.504 5,977,040 -0.06(-0.86%)
Dec 08, 2003 6.501 6.591 6.501 6.560 4,774,619 +0.05(+0.79%)
Dec 05, 2003 6.487 6.586 6.487 6.509 4,539,881 +0.03(+0.49%)
Dec 04, 2003 6.407 6.494 6.385 6.477 4,499,947 +0.07(+1.09%)
Dec 03, 2003 6.389 6.459 6.378 6.407 5,468,117 +0.02(+0.29%)
Dec 02, 2003 6.365 6.395 6.347 6.389 7,311,927 +0.01(+0.08%)
Dec 01, 2003 6.355 6.381 6.314 6.384 7,555,917 +0.04(+0.58%)
Nov 28, 2003 6.350 6.370 6.340 6.347 1,803,387 -0.01(-0.13%)
Nov 26, 2003 6.365 6.365 6.333 6.355 2,299,161 +0.01(+0.16%)
Nov 25, 2003 6.355 6.371 6.311 6.345 5,658,537 -0.01(-0.08%)
Nov 24, 2003 6.371 6.403 6.346 6.350 7,440,984 +0.05(+0.72%)
Nov 21, 2003 6.340 6.333 6.258 6.305 5,726,231 -0.03(-0.55%)
Nov 20, 2003 6.365 6.459 6.320 6.340 6,636,448 -0.09(-1.34%)
Nov 19, 2003 6.350 6.448 6.349 6.426 4,835,008 +0.11(+1.82%)
Nov 18, 2003 6.371 6.404 6.284 6.311 7,246,181 -0.05(-0.85%)
Nov 17, 2003 6.350 6.416 6.321 6.365 5,090,687 -0.05(-0.80%)
Nov 14, 2003 6.365 6.448 6.343 6.417 5,449,611 +0.05(+0.81%)
Nov 13, 2003 6.420 6.420 6.338 6.365 7,561,761 -0.05(-0.85%)
Nov 12, 2003 6.453 6.509 6.424 6.420 10,059,135 -0.09(-1.42%)
Nov 11, 2003 6.437 6.517 6.422 6.512 4,476,083 +0.02(+0.36%)
Nov 10, 2003 6.481 6.531 6.437 6.489 7,536,437 +0.03(+0.51%)
Nov 07, 2003 6.520 6.520 6.420 6.456 7,726,370 -0.05(-0.74%)
Nov 06, 2003 6.535 6.550 6.475 6.504 7,076,215 -0.05(-0.71%)
Nov 05, 2003 6.645 6.563 6.524 6.550 4,189,236 -0.01(-0.19%)
Nov 04, 2003 6.645 6.664 6.558 6.563 6,504,469 -0.10(-1.51%)
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.