Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.094 4.099 4.054 4.072 2,519,060 -0.03(-0.85%)
Jan 29, 2004 4.125 4.147 4.087 4.107 4,516,050 -0.01(-0.31%)
Jan 28, 2004 4.119 4.162 4.114 4.119 3,128,599 -0.04(-0.92%)
Jan 27, 2004 4.162 4.169 4.141 4.158 1,268,277 +0.01(+0.26%)
Jan 26, 2004 4.178 4.180 4.114 4.147 1,773,948 -0.02(-0.57%)
Jan 23, 2004 4.207 4.207 4.149 4.171 1,184,636 -0.06(-1.51%)
Jan 22, 2004 4.238 4.249 4.204 4.235 1,679,920 +0.01(+0.30%)
Jan 21, 2004 4.141 4.227 4.116 4.222 4,465,210 +0.09(+2.08%)
Jan 20, 2004 4.140 4.152 4.118 4.136 1,673,360 +0.03(+0.71%)
Jan 16, 2004 4.110 4.110 4.054 4.107 2,938,904 +0.01(+0.27%)
Jan 15, 2004 4.116 4.116 4.079 4.096 1,930,842 +0.00(+0.04%)
Jan 14, 2004 4.112 4.125 4.081 4.094 3,133,519 -0.02(-0.58%)
Jan 13, 2004 4.147 4.156 4.110 4.118 2,050,563 -0.01(-0.35%)
Jan 12, 2004 4.116 4.143 4.081 4.132 3,280,573 +0.01(+0.22%)
Jan 09, 2004 4.167 4.167 4.119 4.123 3,315,560 -0.02(-0.40%)
Jan 08, 2004 4.162 4.173 4.129 4.140 2,577,554 +0.02(+0.58%)
Jan 07, 2004 4.216 4.218 4.116 4.116 3,691,670 -0.10(-2.30%)
Jan 06, 2004 4.207 4.215 4.174 4.213 1,795,814 +0.03(+0.79%)
Jan 05, 2004 4.171 4.198 4.165 4.180 2,002,456 +0.05(+1.24%)
Jan 02, 2004 4.118 4.163 4.116 4.129 3,627,710 +0.04(+0.94%)
Dec 31, 2003 4.096 4.110 4.083 4.090 2,450,180 +0.02(+0.45%)
Dec 30, 2003 4.032 4.127 4.023 4.072 1,820,415 +0.06(+1.41%)
Dec 29, 2003 3.969 4.019 3.986 4.015 1,219,623 +0.05(+1.15%)
Dec 26, 2003 3.960 3.990 3.957 3.969 332,922 -0.01(-0.14%)
Dec 24, 2003 3.968 3.988 3.955 3.975 642,338 +0.03(+0.65%)
Dec 23, 2003 3.944 3.979 3.944 3.949 1,900,229 +0.02(+0.51%)
Dec 22, 2003 3.948 3.968 3.920 3.929 1,804,561 -0.02(-0.51%)
Dec 19, 2003 3.971 3.973 3.931 3.949 2,948,197 -0.02(-0.51%)
Dec 18, 2003 3.988 3.988 3.958 3.969 3,533,682 -0.05(-1.14%)
Dec 17, 2003 4.013 4.070 3.993 4.015 2,696,182 -0.03(-0.68%)
Dec 16, 2003 4.023 4.046 4.006 4.043 1,779,961 +0.03(+0.68%)
Dec 15, 2003 4.088 4.092 4.015 4.015 2,322,259 -0.05(-1.26%)
Dec 12, 2003 4.094 4.094 4.055 4.066 1,794,174 -0.01(-0.22%)
Dec 11, 2003 4.068 4.094 4.043 4.076 1,743,881 -0.07(-1.72%)
Dec 10, 2003 4.162 4.165 4.130 4.147 1,047,968 -0.02(-0.44%)
Dec 09, 2003 4.163 4.194 4.134 4.165 1,957,082 +0.00(+0.00%)
Dec 08, 2003 4.151 4.178 4.132 4.165 1,915,535 +0.04(+1.07%)
Dec 05, 2003 4.098 4.149 4.098 4.121 1,190,103 +0.04(+0.94%)
Dec 04, 2003 4.081 4.081 4.074 4.083 642,885 +0.00(+0.09%)
Dec 03, 2003 4.048 4.098 4.048 4.079 1,500,065 +0.03(+0.77%)
Dec 02, 2003 4.065 4.065 4.019 4.048 1,719,280 +0.01(+0.14%)
Dec 01, 2003 4.090 4.090 4.012 4.043 2,555,141 -0.05(-1.21%)
Nov 28, 2003 4.103 4.103 4.077 4.092 787,753 +0.01(+0.36%)
Nov 26, 2003 4.141 4.141 4.072 4.077 1,462,892 -0.04(-0.89%)
Nov 25, 2003 4.129 4.141 4.118 4.114 1,180,809 +0.01(+0.18%)
Nov 24, 2003 4.125 4.129 4.088 4.107 1,524,666 -0.02(-0.44%)
Nov 21, 2003 4.114 4.140 4.110 4.125 1,398,384 +0.00(+0.04%)
Nov 20, 2003 4.088 4.141 4.077 4.123 996,034 +0.05(+1.26%)
Nov 19, 2003 4.098 4.098 4.076 4.072 835,860 -0.01(-0.13%)
Nov 18, 2003 4.101 4.101 4.076 4.077 959,407 -0.00(-0.04%)
Nov 17, 2003 4.099 4.099 4.070 4.079 1,009,701 -0.00(-0.09%)
Nov 14, 2003 4.107 4.125 4.070 4.083 1,352,464 -0.03(-0.67%)
Nov 13, 2003 4.119 4.143 4.099 4.110 1,278,663 -0.01(-0.22%)
Nov 12, 2003 4.110 4.129 4.101 4.119 638,511 +0.03(+0.85%)
Nov 11, 2003 4.114 4.114 4.085 4.085 547,217 -0.02(-0.49%)
Nov 10, 2003 4.092 4.116 4.077 4.105 1,080,769 +0.03(+0.63%)
Nov 07, 2003 4.072 4.094 4.061 4.079 1,711,080 +0.03(+0.68%)
Nov 06, 2003 4.061 4.066 4.048 4.052 689,899 -0.02(-0.54%)
Nov 05, 2003 4.105 4.109 4.070 4.074 883,420 -0.03(-0.67%)
Nov 04, 2003 4.077 4.107 4.076 4.101 784,303 +0.02(+0.54%)
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.