Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,701,776 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,114 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,704 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,390 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,282 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,547 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,668 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,800 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,532 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,542 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,222 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,698 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,245 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,106 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,228 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,502 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,410 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,928,900 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,640 +0.05(+1.52%)
Jan 02, 2004 3.233 3.251 3.180 3.181 17,048,338 -0.02(-0.75%)
Dec 31, 2003 3.189 3.231 3.171 3.205 14,916,261 +0.04(+1.38%)
Dec 30, 2003 3.128 3.184 3.112 3.161 11,433,417 +0.04(+1.27%)
Dec 29, 2003 3.098 3.139 3.083 3.122 8,958,159 +0.03(+1.13%)
Dec 26, 2003 3.085 3.098 3.066 3.087 3,113,505 +0.01(+0.28%)
Dec 24, 2003 3.112 3.113 3.068 3.078 4,237,333 -0.02(-0.72%)
Dec 23, 2003 3.093 3.124 3.065 3.100 12,763,122 +0.01(+0.25%)
Dec 22, 2003 3.112 3.113 3.042 3.093 16,350,573 -0.01(-0.28%)
Dec 19, 2003 3.137 3.149 3.067 3.101 17,587,452 -0.02(-0.74%)
Dec 18, 2003 3.064 3.129 3.062 3.124 12,376,953 +0.05(+1.76%)
Dec 17, 2003 3.098 3.109 3.044 3.070 9,811,419 -0.02(-0.72%)
Dec 16, 2003 3.045 3.111 3.037 3.093 15,620,550 +0.05(+1.52%)
Dec 15, 2003 3.098 3.131 3.039 3.046 14,363,504 -0.02(-0.66%)
Dec 12, 2003 3.128 3.128 3.052 3.066 10,317,193 -0.04(-1.43%)
Dec 11, 2003 3.059 3.136 3.047 3.111 11,067,037 +0.05(+1.51%)
Dec 10, 2003 3.069 3.083 3.042 3.065 8,851,565 +0.00(+0.16%)
Dec 09, 2003 3.140 3.146 3.060 3.060 10,496,674 -0.06(-2.04%)
Dec 08, 2003 3.075 3.126 3.066 3.123 9,485,554 +0.05(+1.51%)
Dec 05, 2003 3.094 3.106 3.063 3.077 10,494,051 -0.02(-0.53%)
Dec 04, 2003 3.073 3.108 3.044 3.094 11,990,789 +0.01(+0.19%)
Dec 03, 2003 3.089 3.160 3.073 3.088 16,971,354 -0.01(-0.31%)
Dec 02, 2003 3.129 3.132 3.093 3.097 14,139,302 -0.04(-1.17%)
Dec 01, 2003 3.100 3.165 3.094 3.134 11,028,374 +0.03(+0.81%)
Nov 28, 2003 3.095 3.132 3.093 3.109 5,323,710 +0.01(+0.28%)
Nov 26, 2003 3.112 3.131 3.060 3.100 14,311,638 +0.06(+1.81%)
Nov 25, 2003 3.029 3.068 2.973 3.045 16,076,631 +0.04(+1.32%)
Nov 24, 2003 2.960 3.029 2.941 3.006 13,531,316 +0.06(+1.93%)
Nov 21, 2003 2.944 2.952 2.909 2.949 12,606,949 +0.00(+0.16%)
Nov 20, 2003 2.940 2.968 2.906 2.944 16,481,514 -0.02(-0.78%)
Nov 19, 2003 2.988 3.026 2.899 2.967 20,880,028 -0.03(-0.87%)
Nov 18, 2003 3.081 3.093 2.982 2.993 17,947,500 -0.07(-2.33%)
Nov 17, 2003 3.116 3.139 3.019 3.065 18,176,404 -0.03(-1.11%)
Nov 14, 2003 3.141 3.150 3.086 3.099 25,592,178 -0.09(-2.83%)
Nov 13, 2003 3.137 3.194 3.118 3.189 22,342,480 +0.04(+1.26%)
Nov 12, 2003 3.101 3.155 3.086 3.150 10,283,678 +0.06(+1.88%)
Nov 11, 2003 3.093 3.117 3.073 3.092 7,608,850 -0.01(-0.28%)
Nov 10, 2003 3.131 3.162 3.093 3.100 8,780,148 -0.04(-1.38%)
Nov 07, 2003 3.141 3.179 3.127 3.144 14,692,752 +0.00(+0.03%)
Nov 06, 2003 3.115 3.150 3.085 3.143 15,668,733 +0.04(+1.21%)
Nov 05, 2003 3.047 3.119 3.027 3.105 13,572,758 +0.05(+1.77%)
Nov 04, 2003 3.045 3.088 3.038 3.051 11,520,930 -0.02(-0.72%)
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.