Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.800 7.850 7.600 7.600 74,600 -0.26(-3.31%)
Jan 29, 2004 7.800 7.870 7.750 7.860 92,400 +0.05(+0.64%)
Jan 28, 2004 8.140 8.140 7.780 7.810 78,200 -0.33(-4.05%)
Jan 27, 2004 8.580 8.580 7.750 8.140 199,000 -0.54(-6.22%)
Jan 26, 2004 8.000 8.700 7.900 8.680 99,000 +0.65(+8.09%)
Jan 23, 2004 8.000 8.030 7.900 8.030 117,100 +0.03(+0.37%)
Jan 22, 2004 8.120 8.170 7.830 8.000 301,800 -0.17(-2.08%)
Jan 21, 2004 8.170 8.200 8.130 8.170 120,800 +0.00(+0.00%)
Jan 20, 2004 8.200 8.250 8.120 8.170 73,700 +0.00(+0.00%)
Jan 16, 2004 8.200 8.200 8.130 8.170 163,000 -0.03(-0.37%)
Jan 15, 2004 8.250 8.260 8.050 8.200 72,300 -0.05(-0.61%)
Jan 14, 2004 8.280 8.340 8.060 8.250 103,100 -0.08(-0.96%)
Jan 13, 2004 7.400 8.330 7.400 8.330 275,200 +0.93(+12.57%)
Jan 12, 2004 7.250 7.490 7.200 7.400 425,100 +0.15(+2.07%)
Jan 09, 2004 7.250 7.370 7.210 7.250 137,200 -0.09(-1.23%)
Jan 08, 2004 7.370 7.370 7.250 7.340 58,500 -0.03(-0.41%)
Jan 07, 2004 7.380 7.380 7.330 7.370 23,000 -0.01(-0.14%)
Jan 06, 2004 7.330 7.400 7.330 7.380 77,500 +0.00(+0.00%)
Jan 05, 2004 7.380 7.380 7.250 7.380 62,200 +0.00(+0.00%)
Jan 02, 2004 7.480 7.520 7.300 7.380 91,700 -0.03(-0.40%)
Dec 31, 2003 7.500 7.530 7.310 7.410 59,200 -0.04(-0.54%)
Dec 30, 2003 7.540 7.540 7.400 7.450 26,200 -0.09(-1.19%)
Dec 29, 2003 7.450 7.540 7.410 7.540 41,300 +0.23(+3.15%)
Dec 26, 2003 7.120 7.450 7.120 7.310 21,300 +0.11(+1.53%)
Dec 24, 2003 7.420 7.420 7.190 7.200 18,100 -0.18(-2.44%)
Dec 23, 2003 7.070 7.380 7.000 7.380 56,900 +0.13(+1.79%)
Dec 22, 2003 7.350 7.350 7.000 7.250 39,200 -0.12(-1.63%)
Dec 19, 2003 7.330 7.400 7.170 7.370 35,400 +0.14(+1.94%)
Dec 18, 2003 7.480 7.500 7.480 7.230 46,900 -0.21(-2.82%)
Dec 17, 2003 7.420 7.440 7.340 7.440 27,800 +0.00(+0.00%)
Dec 16, 2003 7.170 7.440 7.150 7.440 27,900 +0.22(+3.05%)
Dec 15, 2003 7.400 7.430 7.190 7.220 22,700 -0.17(-2.30%)
Dec 12, 2003 7.450 7.550 7.340 7.390 32,200 -0.06(-0.81%)
Dec 11, 2003 7.250 7.540 7.210 7.450 51,900 +0.17(+2.34%)
Dec 10, 2003 7.250 7.330 7.240 7.280 55,100 -0.02(-0.27%)
Dec 09, 2003 7.260 7.320 7.240 7.300 101,800 +0.09(+1.25%)
Dec 08, 2003 6.990 7.210 6.990 7.210 103,500 +0.32(+4.64%)
Dec 05, 2003 6.800 6.860 6.800 6.890 37,600 -0.03(-0.43%)
Dec 04, 2003 6.680 6.920 6.600 6.920 76,000 +0.22(+3.28%)
Dec 03, 2003 6.740 6.870 6.600 6.700 58,200 -0.03(-0.45%)
Dec 02, 2003 6.850 6.970 6.730 6.730 61,200 -0.12(-1.75%)
Dec 01, 2003 6.950 6.950 6.760 6.850 68,200 -0.09(-1.30%)
Nov 28, 2003 6.880 6.940 6.880 6.940 26,000 +0.05(+0.73%)
Nov 26, 2003 6.530 6.890 6.530 6.890 63,400 +0.36(+5.51%)
Nov 25, 2003 6.450 6.580 6.440 6.530 48,300 +0.13(+2.03%)
Nov 24, 2003 6.150 6.480 6.150 6.400 41,700 +0.30(+4.92%)
Nov 21, 2003 6.230 6.280 6.110 6.100 69,900 +0.00(+0.00%)
Nov 20, 2003 6.020 6.160 5.760 6.100 108,500 +0.02(+0.33%)
Nov 19, 2003 6.290 6.290 6.070 6.080 39,300 -0.21(-3.34%)
Nov 18, 2003 6.400 6.600 6.240 6.290 50,300 -0.01(-0.16%)
Nov 17, 2003 6.110 6.390 6.110 6.300 98,900 +0.30(+5.00%)
Nov 14, 2003 5.950 6.090 5.900 6.000 76,600 +0.06(+1.01%)
Nov 13, 2003 6.200 6.300 5.850 5.940 79,300 -0.21(-3.41%)
Nov 12, 2003 6.330 6.350 6.150 6.150 93,600 -0.10(-1.60%)
Nov 11, 2003 6.600 6.600 6.250 6.250 89,000 -0.71(-10.20%)
Nov 10, 2003 7.300 7.350 6.800 6.960 88,600 -0.40(-5.43%)
Nov 07, 2003 7.450 7.450 7.200 7.360 83,500 -0.03(-0.41%)
Nov 06, 2003 7.080 7.550 7.080 7.390 110,600 +0.39(+5.57%)
Nov 05, 2003 6.550 6.800 6.340 7.000 90,400 +0.59(+9.20%)
Nov 04, 2003 6.550 6.550 6.330 6.410 67,948 -0.35(-5.18%)
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.