Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.541 8.723 8.481 8.707 4,642,800 +0.14(+1.65%)
Jan 29, 2004 8.610 8.637 8.519 8.566 3,964,800 -0.01(-0.15%)
Jan 28, 2004 8.725 8.738 8.555 8.579 3,842,800 -0.12(-1.41%)
Jan 27, 2004 8.738 8.749 8.685 8.701 2,683,200 -0.04(-0.41%)
Jan 26, 2004 8.697 8.750 8.655 8.738 3,656,800 +0.04(+0.46%)
Jan 23, 2004 8.719 8.773 8.662 8.697 2,796,000 -0.01(-0.13%)
Jan 22, 2004 8.821 8.828 8.694 8.709 2,812,800 -0.10(-1.14%)
Jan 21, 2004 8.701 8.828 8.650 8.809 5,306,400 +0.08(+0.87%)
Jan 20, 2004 8.694 8.750 8.659 8.732 4,380,000 +0.06(+0.72%)
Jan 16, 2004 8.662 8.741 8.624 8.670 3,233,600 +0.04(+0.45%)
Jan 15, 2004 8.646 8.674 8.531 8.631 5,309,600 -0.02(-0.19%)
Jan 14, 2004 8.625 8.688 8.615 8.648 3,840,400 +0.01(+0.12%)
Jan 13, 2004 8.610 8.688 8.600 8.637 5,094,800 +0.03(+0.36%)
Jan 12, 2004 8.525 8.631 8.512 8.606 5,497,200 +0.12(+1.44%)
Jan 09, 2004 8.546 8.579 8.467 8.484 3,285,600 -0.07(-0.77%)
Jan 08, 2004 8.496 8.614 8.471 8.550 7,641,200 +0.09(+1.00%)
Jan 07, 2004 8.439 8.485 8.289 8.465 6,641,600 +0.03(+0.34%)
Jan 06, 2004 8.431 8.465 8.419 8.436 7,237,200 -0.01(-0.09%)
Jan 05, 2004 8.431 8.512 8.410 8.444 5,948,800 -0.01(-0.09%)
Jan 02, 2004 8.588 8.619 8.428 8.451 4,358,400 -0.11(-1.24%)
Dec 31, 2003 8.500 8.568 8.500 8.557 4,385,200 +0.05(+0.59%)
Dec 30, 2003 8.480 8.520 8.450 8.508 3,725,200 +0.03(+0.32%)
Dec 29, 2003 8.512 8.512 8.436 8.480 4,530,800 -0.00(-0.01%)
Dec 26, 2003 8.444 8.523 8.425 8.481 2,024,400 +0.04(+0.47%)
Dec 24, 2003 8.481 8.481 8.354 8.441 2,731,600 -0.02(-0.18%)
Dec 23, 2003 8.401 8.464 8.396 8.456 4,326,400 +0.04(+0.52%)
Dec 22, 2003 8.398 8.443 8.355 8.412 7,304,800 +0.05(+0.55%)
Dec 19, 2003 8.312 8.387 8.231 8.366 17,558,000 +0.02(+0.19%)
Dec 18, 2003 8.252 8.400 8.252 8.350 11,307,600 +0.10(+1.20%)
Dec 17, 2003 8.124 8.256 8.062 8.251 7,326,400 +0.11(+1.38%)
Dec 16, 2003 8.131 8.149 7.902 8.139 5,780,400 +0.11(+1.39%)
Dec 15, 2003 8.206 8.209 8.027 8.027 5,614,400 -0.03(-0.31%)
Dec 12, 2003 8.094 8.133 8.025 8.053 4,148,800 -0.03(-0.42%)
Dec 11, 2003 7.969 8.124 7.955 8.086 5,202,400 +0.08(+0.98%)
Dec 10, 2003 8.131 8.131 7.992 8.008 5,693,600 -0.10(-1.28%)
Dec 09, 2003 8.244 8.244 8.076 8.111 4,768,000 -0.09(-1.05%)
Dec 08, 2003 8.193 8.217 8.160 8.197 3,594,800 +0.00(+0.06%)
Dec 05, 2003 8.162 8.227 8.143 8.193 4,126,800 +0.04(+0.43%)
Dec 04, 2003 8.281 8.285 8.113 8.158 9,009,200 -0.09(-1.12%)
Dec 03, 2003 8.409 8.410 8.241 8.250 8,319,600 -0.15(-1.79%)
Dec 02, 2003 8.476 8.476 8.393 8.400 4,015,600 -0.08(-0.96%)
Dec 01, 2003 8.432 8.467 8.401 8.481 5,074,800 +0.07(+0.89%)
Nov 28, 2003 8.425 8.435 8.390 8.406 1,364,800 -0.01(-0.15%)
Nov 26, 2003 8.398 8.419 8.351 8.419 5,734,000 +0.02(+0.27%)
Nov 25, 2003 8.156 8.422 8.156 8.396 21,120,000 +0.31(+3.87%)
Nov 24, 2003 7.975 8.098 7.975 8.084 10,405,600 +0.17(+2.15%)
Nov 21, 2003 7.812 7.966 7.812 7.914 5,284,400 +0.09(+1.13%)
Nov 20, 2003 7.662 7.938 7.644 7.825 11,031,200 +0.18(+2.30%)
Nov 19, 2003 7.719 7.719 7.586 7.649 5,356,800 -0.08(-1.04%)
Nov 18, 2003 7.753 7.841 7.720 7.729 6,356,400 +0.00(+0.05%)
Nov 17, 2003 7.715 7.756 7.688 7.725 5,665,600 +0.00(+0.00%)
Nov 14, 2003 7.730 7.794 7.683 7.725 4,532,000 -0.01(-0.06%)
Nov 13, 2003 7.745 7.777 7.657 7.730 4,418,800 -0.01(-0.19%)
Nov 12, 2003 7.746 7.801 7.736 7.745 4,811,200 +0.00(+0.06%)
Nov 11, 2003 7.725 7.785 7.694 7.740 3,439,200 -0.02(-0.21%)
Nov 10, 2003 7.850 7.854 7.734 7.756 7,108,000 -0.12(-1.51%)
Nov 07, 2003 7.844 7.891 7.816 7.875 4,942,000 +0.04(+0.51%)
Nov 06, 2003 7.914 7.914 7.799 7.835 5,188,400 -0.07(-0.92%)
Nov 05, 2003 7.940 7.959 7.926 7.907 3,609,600 -0.04(-0.46%)
Nov 04, 2003 7.940 7.965 7.926 7.944 3,390,548 -0.05(-0.66%)
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.