Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,946,112 -0.08(-2.02%)
Jan 29, 2004 4.259 4.274 4.120 4.195 117,204,528 +0.00(+0.00%)
Jan 28, 2004 4.433 4.482 4.153 4.195 125,864,240 -0.23(-5.23%)
Jan 27, 2004 4.487 4.540 4.412 4.426 65,121,216 -0.09(-1.91%)
Jan 26, 2004 4.371 4.520 4.371 4.513 69,297,400 +0.14(+3.24%)
Jan 23, 2004 4.414 4.430 4.333 4.371 43,332,144 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.366 4.404 69,412,000 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.285 4.361 63,467,528 +0.03(+0.68%)
Jan 20, 2004 4.437 4.440 4.331 4.331 55,417,312 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,262,208 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,858,496 +0.10(+2.43%)
Jan 14, 2004 4.236 4.278 4.214 4.267 60,914,356 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,175,028 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.176 4.264 57,276,480 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,158,360 -0.09(-2.15%)
Jan 08, 2004 4.069 4.276 4.048 4.266 128,288,920 +0.23(+5.69%)
Jan 07, 2004 4.107 4.124 4.025 4.036 107,029,464 -0.07(-1.73%)
Jan 06, 2004 4.060 4.126 4.043 4.107 64,437,052 +0.02(+0.42%)
Jan 05, 2004 4.038 4.095 4.019 4.089 64,335,760 +0.09(+2.20%)
Jan 02, 2004 3.972 4.019 3.949 4.001 54,788,712 +0.03(+0.83%)
Dec 31, 2003 3.939 3.972 3.939 3.968 36,083,592 +0.01(+0.17%)
Dec 30, 2003 3.908 3.965 3.908 3.962 40,454,836 +0.00(+0.00%)
Dec 29, 2003 3.908 3.965 3.906 3.962 45,321,548 +0.06(+1.46%)
Dec 26, 2003 3.905 3.918 3.872 3.905 16,516,607 -0.02(-0.44%)
Dec 24, 2003 3.917 3.937 3.885 3.922 21,624,686 +0.01(+0.18%)
Dec 23, 2003 3.835 3.922 3.835 3.915 61,856,096 +0.08(+2.07%)
Dec 22, 2003 3.818 3.835 3.799 3.835 42,642,772 +0.00(+0.09%)
Dec 19, 2003 3.806 3.837 3.796 3.832 81,458,392 -0.01(-0.22%)
Dec 18, 2003 3.809 3.846 3.809 3.841 60,679,936 +0.05(+1.23%)
Dec 17, 2003 3.820 3.825 3.784 3.794 58,853,184 -0.03(-0.68%)
Dec 16, 2003 3.846 3.870 3.808 3.820 57,103,992 +0.02(+0.45%)
Dec 15, 2003 3.887 3.905 3.801 3.803 60,109,220 -0.05(-1.34%)
Dec 12, 2003 3.870 3.877 3.834 3.854 57,288,636 +0.02(+0.50%)
Dec 11, 2003 3.801 3.860 3.792 3.835 77,963,480 +0.03(+0.91%)
Dec 10, 2003 3.827 3.844 3.771 3.801 86,358,096 +0.01(+0.18%)
Dec 09, 2003 3.960 3.960 3.780 3.794 93,324,760 -0.09(-2.31%)
Dec 08, 2003 3.806 3.887 3.804 3.884 54,031,620 +0.06(+1.67%)
Dec 05, 2003 3.844 3.866 3.784 3.820 64,264,564 -0.08(-2.17%)
Dec 04, 2003 3.861 3.925 3.861 3.905 53,059,780 +0.03(+0.85%)
Dec 03, 2003 3.896 3.927 3.844 3.872 69,192,632 -0.01(-0.18%)
Dec 02, 2003 3.780 3.905 3.773 3.879 91,484,120 +0.11(+2.79%)
Dec 01, 2003 3.766 3.804 3.746 3.773 76,547,104 +0.02(+0.46%)
Nov 28, 2003 3.780 3.803 3.742 3.756 35,265,720 -0.02(-0.55%)
Nov 26, 2003 3.784 3.803 3.732 3.777 43,616,924 +0.03(+0.92%)
Nov 25, 2003 3.766 3.809 3.718 3.742 77,861,608 -0.04(-1.10%)
Nov 24, 2003 3.723 3.794 3.713 3.784 63,665,484 +0.11(+2.91%)
Nov 21, 2003 3.739 3.765 3.628 3.676 87,993,256 -0.05(-1.44%)
Nov 20, 2003 3.927 3.930 3.728 3.730 149,329,568 -0.11(-2.79%)
Nov 19, 2003 3.742 3.854 3.742 3.837 92,083,192 +0.10(+2.59%)
Nov 18, 2003 3.818 3.847 3.732 3.740 52,497,748 -0.06(-1.59%)
Nov 17, 2003 3.761 3.809 3.740 3.801 40,685,204 -0.02(-0.41%)
Nov 14, 2003 3.870 3.889 3.792 3.816 66,533,536 -0.04(-1.16%)
Nov 13, 2003 3.818 3.884 3.799 3.861 55,001,140 +0.01(+0.36%)
Nov 12, 2003 3.792 3.854 3.784 3.847 50,455,672 +0.02(+0.54%)
Nov 11, 2003 3.803 3.835 3.754 3.827 55,042,236 +0.02(+0.64%)
Nov 10, 2003 3.844 3.915 3.787 3.803 87,120,400 -0.17(-4.30%)
Nov 07, 2003 4.069 4.095 3.960 3.974 64,122,752 -0.08(-2.04%)
Nov 06, 2003 3.967 4.060 3.948 4.057 64,406,952 +0.07(+1.65%)
Nov 05, 2003 3.968 4.000 3.924 3.991 68,341,768 +0.02(+0.52%)
Nov 04, 2003 3.975 3.987 3.934 3.970 81,171,872 +0.05(+1.23%)
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.