Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.007 4.012 3.968 3.986 2,573,615 -0.03(-0.85%)
Jan 29, 2004 4.038 4.059 4.000 4.020 4,613,852 -0.01(-0.31%)
Jan 28, 2004 4.032 4.073 4.027 4.032 3,196,353 -0.04(-0.92%)
Jan 27, 2004 4.073 4.080 4.054 4.070 1,295,743 +0.01(+0.26%)
Jan 26, 2004 4.089 4.091 4.027 4.059 1,812,365 -0.02(-0.57%)
Jan 23, 2004 4.118 4.118 4.061 4.082 1,210,291 -0.06(-1.51%)
Jan 22, 2004 4.149 4.159 4.115 4.145 1,716,301 +0.01(+0.30%)
Jan 21, 2004 4.054 4.138 4.029 4.132 4,561,911 +0.08(+2.08%)
Jan 20, 2004 4.052 4.064 4.030 4.048 1,709,599 +0.03(+0.71%)
Jan 16, 2004 4.023 4.023 3.968 4.020 3,002,550 +0.01(+0.27%)
Jan 15, 2004 4.029 4.029 3.993 4.009 1,972,658 +0.00(+0.04%)
Jan 14, 2004 4.025 4.038 3.995 4.007 3,201,380 -0.02(-0.58%)
Jan 13, 2004 4.059 4.068 4.023 4.030 2,094,971 -0.01(-0.35%)
Jan 12, 2004 4.029 4.055 3.995 4.045 3,351,619 +0.01(+0.22%)
Jan 09, 2004 4.079 4.079 4.032 4.036 3,387,364 -0.02(-0.40%)
Jan 08, 2004 4.073 4.084 4.041 4.052 2,633,375 +0.02(+0.58%)
Jan 07, 2004 4.127 4.129 4.029 4.029 3,771,619 -0.09(-2.30%)
Jan 06, 2004 4.118 4.125 4.086 4.123 1,834,706 +0.03(+0.79%)
Jan 05, 2004 4.082 4.109 4.077 4.091 2,045,822 +0.05(+1.24%)
Jan 02, 2004 4.030 4.075 4.029 4.041 3,706,273 +0.04(+0.94%)
Dec 31, 2003 4.009 4.023 3.996 4.004 2,503,242 +0.02(+0.45%)
Dec 30, 2003 3.946 4.039 3.937 3.986 1,859,838 +0.06(+1.41%)
Dec 29, 2003 3.885 3.934 3.901 3.930 1,246,036 +0.04(+1.15%)
Dec 26, 2003 3.876 3.905 3.873 3.885 340,132 -0.01(-0.14%)
Dec 24, 2003 3.884 3.903 3.871 3.891 656,249 +0.03(+0.65%)
Dec 23, 2003 3.860 3.894 3.860 3.866 1,941,381 +0.02(+0.51%)
Dec 22, 2003 3.864 3.884 3.837 3.846 1,843,642 -0.02(-0.51%)
Dec 19, 2003 3.887 3.889 3.848 3.866 3,012,045 -0.02(-0.51%)
Dec 18, 2003 3.903 3.903 3.875 3.885 3,610,209 -0.04(-1.14%)
Dec 17, 2003 3.928 3.984 3.909 3.930 2,754,572 -0.03(-0.68%)
Dec 16, 2003 3.937 3.961 3.921 3.957 1,818,509 +0.03(+0.68%)
Dec 15, 2003 4.002 4.005 3.930 3.930 2,372,551 -0.05(-1.26%)
Dec 12, 2003 4.007 4.007 3.969 3.980 1,833,030 -0.01(-0.22%)
Dec 11, 2003 3.982 4.007 3.957 3.989 1,781,647 -0.07(-1.72%)
Dec 10, 2003 4.073 4.077 4.043 4.059 1,070,664 -0.02(-0.44%)
Dec 09, 2003 4.075 4.106 4.046 4.077 1,999,466 +0.00(+0.00%)
Dec 08, 2003 4.063 4.089 4.045 4.077 1,957,019 +0.04(+1.07%)
Dec 05, 2003 4.011 4.061 4.011 4.034 1,215,876 +0.04(+0.94%)
Dec 04, 2003 3.995 3.995 3.987 3.996 656,808 +0.00(+0.09%)
Dec 03, 2003 3.962 4.011 3.962 3.993 1,532,552 +0.03(+0.77%)
Dec 02, 2003 3.978 3.978 3.934 3.962 1,756,514 +0.01(+0.14%)
Dec 01, 2003 4.004 4.004 3.927 3.957 2,610,476 -0.05(-1.21%)
Nov 28, 2003 4.016 4.016 3.991 4.005 804,813 +0.01(+0.36%)
Nov 26, 2003 4.054 4.054 3.986 3.991 1,494,573 -0.04(-0.89%)
Nov 25, 2003 4.041 4.054 4.030 4.027 1,206,382 +0.01(+0.18%)
Nov 24, 2003 4.038 4.041 4.002 4.020 1,557,684 -0.02(-0.44%)
Nov 21, 2003 4.027 4.052 4.023 4.038 1,428,669 +0.00(+0.04%)
Nov 20, 2003 4.002 4.054 3.991 4.036 1,017,605 +0.05(+1.26%)
Nov 19, 2003 4.011 4.011 3.989 3.986 853,962 -0.01(-0.13%)
Nov 18, 2003 4.014 4.014 3.989 3.991 980,185 -0.00(-0.04%)
Nov 17, 2003 4.012 4.012 3.984 3.993 1,031,568 -0.00(-0.09%)
Nov 14, 2003 4.020 4.038 3.984 3.996 1,381,754 -0.03(-0.67%)
Nov 13, 2003 4.032 4.055 4.012 4.023 1,306,355 -0.01(-0.22%)
Nov 12, 2003 4.023 4.041 4.014 4.032 652,339 +0.03(+0.85%)
Nov 11, 2003 4.027 4.027 3.998 3.998 559,068 -0.02(-0.49%)
Nov 10, 2003 4.005 4.029 3.991 4.018 1,104,174 +0.03(+0.63%)
Nov 07, 2003 3.986 4.007 3.975 3.993 1,748,136 +0.03(+0.68%)
Nov 06, 2003 3.975 3.980 3.962 3.966 704,839 -0.02(-0.54%)
Nov 05, 2003 4.018 4.021 3.984 3.987 902,552 -0.03(-0.67%)
Nov 04, 2003 3.991 4.020 3.989 4.014 801,289 +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.