Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.591 3.667 3.565 3.661 11,043,891 +0.06(+1.65%)
Jan 29, 2004 3.620 3.631 3.581 3.601 9,431,123 -0.01(-0.15%)
Jan 28, 2004 3.668 3.673 3.596 3.606 9,140,920 -0.05(-1.41%)
Jan 27, 2004 3.673 3.678 3.651 3.658 6,382,564 -0.02(-0.41%)
Jan 26, 2004 3.656 3.678 3.639 3.673 8,698,479 +0.02(+0.46%)
Jan 23, 2004 3.665 3.688 3.642 3.656 6,650,883 -0.00(-0.13%)
Jan 22, 2004 3.708 3.711 3.655 3.661 6,690,845 -0.04(-1.14%)
Jan 21, 2004 3.658 3.711 3.636 3.703 12,622,405 +0.03(+0.87%)
Jan 20, 2004 3.655 3.678 3.640 3.671 10,418,765 +0.03(+0.72%)
Jan 16, 2004 3.642 3.675 3.625 3.645 7,691,808 +0.02(+0.45%)
Jan 15, 2004 3.635 3.646 3.587 3.629 12,630,017 -0.01(-0.19%)
Jan 14, 2004 3.626 3.652 3.622 3.635 9,135,211 +0.00(+0.12%)
Jan 13, 2004 3.620 3.652 3.615 3.631 12,119,069 +0.01(+0.36%)
Jan 12, 2004 3.584 3.629 3.579 3.618 13,076,264 +0.05(+1.44%)
Jan 09, 2004 3.593 3.606 3.560 3.567 7,815,501 -0.03(-0.77%)
Jan 08, 2004 3.572 3.621 3.561 3.594 18,176,226 +0.04(+1.00%)
Jan 07, 2004 3.548 3.567 3.485 3.559 15,798,463 +0.01(+0.34%)
Jan 06, 2004 3.544 3.559 3.539 3.547 17,215,226 -0.00(-0.09%)
Jan 05, 2004 3.544 3.579 3.536 3.550 14,150,491 -0.00(-0.09%)
Jan 02, 2004 3.610 3.623 3.543 3.553 10,367,385 -0.04(-1.24%)
Dec 31, 2003 3.573 3.602 3.573 3.598 10,431,134 +0.02(+0.59%)
Dec 30, 2003 3.565 3.582 3.552 3.577 8,861,183 +0.01(+0.32%)
Dec 29, 2003 3.579 3.579 3.547 3.565 10,777,475 -0.00(-0.01%)
Dec 26, 2003 3.550 3.583 3.542 3.565 4,815,467 +0.02(+0.47%)
Dec 24, 2003 3.565 3.565 3.512 3.549 6,497,693 -0.01(-0.18%)
Dec 23, 2003 3.532 3.558 3.530 3.555 10,291,266 +0.02(+0.52%)
Dec 22, 2003 3.530 3.549 3.512 3.537 17,376,026 +0.02(+0.55%)
Dec 19, 2003 3.495 3.526 3.460 3.517 41,765,452 +0.01(+0.19%)
Dec 18, 2003 3.469 3.531 3.469 3.510 26,897,540 +0.04(+1.20%)
Dec 17, 2003 3.415 3.471 3.389 3.469 17,427,406 +0.05(+1.38%)
Dec 16, 2003 3.418 3.426 3.322 3.421 13,749,915 +0.05(+1.39%)
Dec 15, 2003 3.450 3.451 3.375 3.375 13,355,049 -0.01(-0.31%)
Dec 12, 2003 3.403 3.419 3.374 3.385 9,868,806 -0.01(-0.42%)
Dec 11, 2003 3.350 3.415 3.344 3.399 12,375,019 +0.03(+0.98%)
Dec 10, 2003 3.418 3.418 3.360 3.366 13,543,443 -0.04(-1.28%)
Dec 09, 2003 3.466 3.466 3.395 3.410 11,341,706 -0.04(-1.05%)
Dec 08, 2003 3.444 3.455 3.430 3.446 8,550,999 +0.00(+0.06%)
Dec 05, 2003 3.431 3.459 3.423 3.444 9,816,475 +0.01(+0.43%)
Dec 04, 2003 3.481 3.483 3.410 3.429 21,430,306 -0.04(-1.12%)
Dec 03, 2003 3.535 3.536 3.465 3.468 19,789,944 -0.06(-1.79%)
Dec 02, 2003 3.563 3.563 3.528 3.531 9,551,962 -0.03(-0.96%)
Dec 01, 2003 3.545 3.560 3.532 3.565 12,071,495 +0.03(+0.89%)
Nov 28, 2003 3.542 3.546 3.527 3.534 3,246,468 -0.01(-0.15%)
Nov 26, 2003 3.530 3.539 3.511 3.539 13,639,543 +0.01(+0.27%)
Nov 25, 2003 3.429 3.541 3.429 3.530 50,238,428 +0.13(+3.87%)
Nov 24, 2003 3.353 3.404 3.353 3.398 24,751,940 +0.07(+2.15%)
Nov 21, 2003 3.284 3.349 3.284 3.327 12,570,073 +0.04(+1.13%)
Nov 20, 2003 3.221 3.337 3.213 3.290 26,240,064 +0.07(+2.30%)
Nov 19, 2003 3.245 3.245 3.189 3.216 12,742,292 -0.03(-1.04%)
Nov 18, 2003 3.259 3.296 3.245 3.249 15,120,054 +0.00(+0.05%)
Nov 17, 2003 3.243 3.261 3.232 3.248 13,476,839 +0.00(+0.00%)
Nov 14, 2003 3.250 3.276 3.230 3.248 10,780,329 -0.00(-0.06%)
Nov 13, 2003 3.256 3.270 3.219 3.250 10,511,059 -0.01(-0.19%)
Nov 12, 2003 3.256 3.280 3.252 3.256 11,444,466 +0.00(+0.06%)
Nov 11, 2003 3.248 3.273 3.234 3.254 8,180,871 -0.01(-0.21%)
Nov 10, 2003 3.300 3.302 3.251 3.261 16,907,896 -0.05(-1.51%)
Nov 07, 2003 3.297 3.317 3.286 3.311 11,755,602 +0.02(+0.51%)
Nov 06, 2003 3.327 3.327 3.279 3.294 12,341,717 -0.03(-0.92%)
Nov 05, 2003 3.338 3.346 3.332 3.324 8,586,204 -0.02(-0.46%)
Nov 04, 2003 3.338 3.348 3.332 3.340 8,065,142 -0.02(-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.