Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.224 2.226 2.215 2.218 4,482,093 -0.04(-1.79%)
Jan 29, 2004 2.296 2.298 2.253 2.258 4,055,775 -0.04(-1.81%)
Jan 28, 2004 2.339 2.339 2.296 2.300 3,233,517 -0.03(-1.26%)
Jan 27, 2004 2.349 2.349 2.323 2.329 3,331,979 -0.02(-0.94%)
Jan 26, 2004 2.332 2.354 2.309 2.351 2,946,512 +0.02(+0.83%)
Jan 23, 2004 2.327 2.333 2.305 2.332 4,177,281 -0.00(-0.01%)
Jan 22, 2004 2.301 2.334 2.291 2.332 2,698,264 +0.05(+2.12%)
Jan 21, 2004 2.262 2.284 2.248 2.284 1,704,221 +0.02(+0.95%)
Jan 20, 2004 2.265 2.265 2.244 2.262 1,847,724 +0.02(+0.87%)
Jan 16, 2004 2.235 2.246 2.223 2.243 1,963,992 +0.01(+0.62%)
Jan 15, 2004 2.209 2.236 2.196 2.229 1,973,419 +0.03(+1.18%)
Jan 14, 2004 2.177 2.203 2.172 2.203 1,530,343 +0.03(+1.42%)
Jan 13, 2004 2.157 2.177 2.157 2.172 2,922,421 +0.02(+0.80%)
Jan 12, 2004 2.140 2.155 2.139 2.155 1,397,315 +0.02(+0.70%)
Jan 09, 2004 2.136 2.153 2.129 2.140 2,393,452 +0.00(+0.06%)
Jan 08, 2004 2.113 2.141 2.113 2.139 2,684,647 +0.04(+1.74%)
Jan 07, 2004 2.103 2.109 2.099 2.102 2,878,427 +0.00(+0.16%)
Jan 06, 2004 2.058 2.101 2.058 2.099 2,281,373 +0.05(+2.26%)
Jan 05, 2004 2.038 2.054 2.038 2.052 1,992,274 +0.01(+0.70%)
Jan 02, 2004 2.032 2.048 2.032 2.038 1,550,244 +0.01(+0.38%)
Dec 31, 2003 2.031 2.036 2.023 2.030 914,435 +0.01(+0.26%)
Dec 30, 2003 2.041 2.041 2.022 2.025 1,003,469 -0.01(-0.56%)
Dec 29, 2003 2.025 2.027 2.024 2.037 1,641,374 +0.02(+0.82%)
Dec 26, 2003 2.023 2.026 2.019 2.020 239,868 +0.00(+0.01%)
Dec 24, 2003 2.007 2.020 2.007 2.020 263,960 +0.00(+0.15%)
Dec 23, 2003 2.028 2.038 2.005 2.017 1,386,840 -0.00(-0.24%)
Dec 22, 2003 2.010 2.034 2.010 2.022 2,101,210 +0.01(+0.26%)
Dec 19, 2003 2.011 2.018 2.003 2.016 1,290,474 +0.00(+0.11%)
Dec 18, 2003 1.989 2.021 1.988 2.014 1,078,886 +0.03(+1.27%)
Dec 17, 2003 1.972 1.991 1.971 1.989 1,771,259 +0.02(+0.83%)
Dec 16, 2003 1.985 1.987 1.964 1.972 2,435,351 -0.02(-0.77%)
Dec 15, 2003 2.017 2.020 1.981 1.988 2,766,349 +0.01(+0.56%)
Dec 12, 2003 1.969 1.985 1.969 1.977 2,829,196 +0.02(+1.10%)
Dec 11, 2003 1.909 1.967 1.909 1.955 2,016,365 +0.05(+2.68%)
Dec 10, 2003 1.919 1.922 1.904 1.904 2,316,987 -0.01(-0.77%)
Dec 09, 2003 1.942 1.943 1.919 1.919 2,249,950 -0.01(-0.53%)
Dec 08, 2003 1.905 1.942 1.905 1.929 3,526,807 +0.03(+1.44%)
Dec 05, 2003 1.901 1.908 1.897 1.902 1,744,025 -0.00(-0.19%)
Dec 04, 2003 1.922 1.930 1.899 1.905 2,746,447 -0.02(-0.93%)
Dec 03, 2003 1.922 1.949 1.921 1.923 2,531,717 +0.01(+0.72%)
Dec 02, 2003 1.903 1.921 1.894 1.909 2,108,542 +0.00(+0.19%)
Dec 01, 2003 1.899 1.912 1.899 1.906 2,501,341 +0.02(+1.08%)
Nov 28, 2003 1.878 1.891 1.878 1.886 666,186 +0.01(+0.60%)
Nov 26, 2003 1.871 1.878 1.854 1.874 2,237,380 -0.00(-0.14%)
Nov 25, 2003 1.871 1.883 1.871 1.877 2,249,950 +0.01(+0.64%)
Nov 24, 2003 1.838 1.881 1.838 1.865 2,609,229 +0.03(+1.88%)
Nov 21, 2003 1.786 1.833 1.785 1.831 3,156,005 +0.04(+2.50%)
Nov 20, 2003 1.807 1.815 1.795 1.786 2,832,339 -0.03(-1.71%)
Nov 19, 2003 1.826 1.832 1.778 1.817 5,192,273 -0.01(-0.56%)
Nov 18, 2003 1.850 1.864 1.827 1.827 5,794,564 -0.06(-3.37%)
Nov 17, 2003 1.897 1.897 1.870 1.891 1,732,503 -0.02(-1.27%)
Nov 14, 2003 1.942 1.952 1.915 1.915 3,285,890 -0.03(-1.36%)
Nov 13, 2003 1.891 1.945 1.891 1.942 2,324,319 +0.05(+2.60%)
Nov 12, 2003 1.876 1.894 1.876 1.893 3,375,972 +0.02(+0.95%)
Nov 11, 2003 1.888 1.895 1.875 1.875 2,246,807 -0.01(-0.57%)
Nov 10, 2003 1.911 1.914 1.885 1.886 2,462,585 -0.03(-1.32%)
Nov 07, 2003 1.934 1.934 1.907 1.911 2,028,935 -0.02(-0.79%)
Nov 06, 2003 1.903 1.927 1.888 1.926 3,165,432 +0.02(+1.20%)
Nov 05, 2003 1.933 1.946 1.880 1.903 5,705,529 -0.03(-1.53%)
Nov 04, 2003 1.927 1.938 1.912 1.933 3,216,297 +0.02(+1.19%)
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.