Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.031 6.066 5.952 5.987 1,886,800 -0.05(-0.85%)
Jan 29, 2004 6.094 6.145 5.960 6.039 1,898,400 -0.01(-0.21%)
Jan 28, 2004 6.206 6.271 6.050 6.051 1,722,000 -0.19(-3.02%)
Jan 27, 2004 6.325 6.354 6.223 6.240 1,364,000 -0.07(-1.11%)
Jan 26, 2004 6.394 6.412 6.215 6.310 1,380,800 -0.05(-0.84%)
Jan 23, 2004 6.357 6.452 6.306 6.364 752,400 -0.00(-0.04%)
Jan 22, 2004 6.411 6.501 6.352 6.366 1,020,400 -0.08(-1.24%)
Jan 21, 2004 6.359 6.519 6.316 6.446 1,415,200 +0.08(+1.34%)
Jan 20, 2004 6.268 6.492 6.265 6.361 2,238,400 -0.01(-0.22%)
Jan 16, 2004 6.350 6.470 6.310 6.375 1,591,200 +0.08(+1.19%)
Jan 15, 2004 6.331 6.424 6.249 6.300 1,502,104 -0.03(-0.45%)
Jan 14, 2004 6.270 6.388 6.267 6.329 1,252,076 +0.06(+0.98%)
Jan 13, 2004 6.159 6.275 6.109 6.268 1,810,068 +0.13(+2.10%)
Jan 12, 2004 6.164 6.185 6.066 6.139 1,705,220 -0.02(-0.39%)
Jan 09, 2004 6.223 6.369 6.160 6.162 1,528,132 -0.15(-2.43%)
Jan 08, 2004 6.361 6.362 6.272 6.316 1,300,224 -0.04(-0.57%)
Jan 07, 2004 6.270 6.371 6.258 6.353 2,165,672 +0.06(+0.89%)
Jan 06, 2004 6.188 6.311 6.161 6.296 2,629,200 +0.10(+1.70%)
Jan 05, 2004 6.219 6.250 6.110 6.191 1,180,400 -0.05(-0.74%)
Jan 02, 2004 6.270 6.349 6.168 6.237 2,305,600 +0.02(+0.30%)
Dec 31, 2003 6.207 6.258 6.114 6.219 1,988,000 +0.04(+0.71%)
Dec 30, 2003 6.197 6.220 6.088 6.175 981,476 -0.03(-0.52%)
Dec 29, 2003 6.081 6.210 6.067 6.207 1,557,076 +0.13(+2.18%)
Dec 26, 2003 6.062 6.119 6.040 6.075 532,728 +0.02(+0.25%)
Dec 24, 2003 5.946 6.061 5.900 6.060 927,720 +0.06(+1.06%)
Dec 23, 2003 6.011 6.025 5.931 5.996 1,533,532 -0.01(-0.15%)
Dec 22, 2003 5.918 6.011 5.889 6.005 2,226,576 +0.06(+1.05%)
Dec 19, 2003 6.125 6.156 5.891 5.942 3,129,800 -0.16(-2.68%)
Dec 18, 2003 6.006 6.121 6.005 6.106 1,168,440 +0.14(+2.39%)
Dec 17, 2003 6.075 6.082 5.916 5.964 1,999,904 -0.11(-1.81%)
Dec 16, 2003 6.000 6.077 5.881 6.074 2,209,808 +0.01(+0.14%)
Dec 15, 2003 6.218 6.281 6.024 6.065 2,870,072 -0.10(-1.68%)
Dec 12, 2003 6.239 6.247 6.082 6.169 1,817,432 -0.08(-1.26%)
Dec 11, 2003 6.079 6.374 6.031 6.247 2,564,000 +0.16(+2.61%)
Dec 10, 2003 6.016 6.089 5.963 6.089 2,586,128 +0.10(+1.67%)
Dec 09, 2003 5.985 6.162 5.961 5.989 2,656,124 -0.01(-0.19%)
Dec 08, 2003 5.812 6.013 5.794 6.000 1,423,852 +0.19(+3.23%)
Dec 05, 2003 6.000 5.981 5.825 5.812 1,637,620 -0.19(-3.12%)
Dec 04, 2003 6.144 6.146 5.844 6.000 2,882,280 -0.15(-2.38%)
Dec 03, 2003 6.250 6.286 6.129 6.146 2,410,964 -0.10(-1.64%)
Dec 02, 2003 6.279 6.288 6.243 6.249 2,701,264 -0.07(-1.17%)
Dec 01, 2003 6.228 6.332 6.188 6.322 2,246,468 +0.11(+1.81%)
Nov 28, 2003 6.244 6.250 6.191 6.210 902,464 -0.03(-0.40%)
Nov 26, 2003 6.174 6.279 6.094 6.235 2,110,212 +0.09(+1.51%)
Nov 25, 2003 6.112 6.192 6.004 6.143 2,493,788 +0.04(+0.66%)
Nov 24, 2003 5.926 6.144 5.925 6.103 3,403,204 +0.22(+3.83%)
Nov 21, 2003 5.851 5.945 5.782 5.878 1,104,668 +0.00(+0.02%)
Nov 20, 2003 5.750 5.939 5.711 5.876 2,193,512 +0.04(+0.77%)
Nov 19, 2003 5.851 5.856 5.742 5.831 3,240,704 +0.03(+0.56%)
Nov 18, 2003 5.880 5.928 5.790 5.799 1,592,756 -0.08(-1.34%)
Nov 17, 2003 5.844 5.882 5.756 5.878 1,744,204 +0.04(+0.64%)
Nov 14, 2003 5.965 6.013 5.840 5.840 2,032,032 -0.14(-2.34%)
Nov 13, 2003 6.000 6.090 5.914 5.980 1,706,300 +0.00(+0.00%)
Nov 12, 2003 5.794 5.999 5.760 5.980 2,530,904 +0.19(+3.33%)
Nov 11, 2003 5.737 5.822 5.720 5.787 1,295,048 +0.04(+0.65%)
Nov 10, 2003 5.781 5.826 5.731 5.750 2,723,304 +0.00(+0.09%)
Nov 07, 2003 5.675 5.784 5.669 5.745 1,988,736 +0.08(+1.37%)
Nov 06, 2003 5.649 5.726 5.605 5.668 2,806,180 -0.01(-0.20%)
Nov 05, 2003 5.610 5.684 5.590 5.679 3,485,072 +0.10(+1.88%)
Nov 04, 2003 5.593 5.641 5.529 5.574 1,475,836 -0.04(-0.80%)
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.