MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.644 7.822 7.599 7.821 1,657,200 +0.21(+2.71%)
Jan 29, 2004 7.737 7.975 7.580 7.615 6,270,400 +0.14(+1.87%)
Jan 28, 2004 7.688 7.688 7.466 7.475 2,447,600 -0.08(-0.99%)
Jan 27, 2004 7.380 7.550 7.344 7.550 1,773,600 +0.17(+2.32%)
Jan 26, 2004 7.353 7.390 7.338 7.379 804,000 +0.03(+0.37%)
Jan 23, 2004 7.351 7.384 7.335 7.351 1,402,400 +0.00(+0.00%)
Jan 22, 2004 7.325 7.357 7.306 7.351 691,600 +0.01(+0.19%)
Jan 21, 2004 7.316 7.375 7.256 7.338 1,020,400 +0.02(+0.31%)
Jan 20, 2004 7.338 7.349 7.284 7.315 920,800 +0.02(+0.22%)
Jan 16, 2004 7.206 7.300 7.176 7.299 992,000 +0.11(+1.53%)
Jan 15, 2004 7.215 7.216 7.093 7.189 1,272,800 -0.03(-0.38%)
Jan 14, 2004 7.147 7.239 7.064 7.216 875,600 +0.07(+0.96%)
Jan 13, 2004 7.150 7.156 7.069 7.147 1,074,400 -0.02(-0.24%)
Jan 12, 2004 7.200 7.206 7.138 7.165 613,600 -0.04(-0.56%)
Jan 09, 2004 7.325 7.325 7.184 7.205 898,800 -0.13(-1.76%)
Jan 08, 2004 7.254 7.334 7.226 7.334 796,800 +0.08(+1.16%)
Jan 07, 2004 7.269 7.275 7.204 7.250 702,400 -0.04(-0.60%)
Jan 06, 2004 7.350 7.365 7.277 7.294 572,000 -0.08(-1.10%)
Jan 05, 2004 7.300 7.384 7.265 7.375 999,200 +0.07(+0.89%)
Jan 02, 2004 7.425 7.438 7.294 7.310 1,144,800 -0.14(-1.83%)
Dec 31, 2003 7.312 7.457 7.312 7.446 1,316,800 +0.12(+1.66%)
Dec 30, 2003 7.350 7.369 7.282 7.325 1,173,600 -0.02(-0.24%)
Dec 29, 2003 7.375 7.375 7.324 7.343 1,330,400 -0.04(-0.49%)
Dec 26, 2003 7.366 7.384 7.340 7.379 352,000 +0.01(+0.17%)
Dec 24, 2003 7.400 7.431 7.361 7.366 257,200 -0.04(-0.54%)
Dec 23, 2003 7.446 7.451 7.378 7.406 981,200 -0.03(-0.42%)
Dec 22, 2003 7.369 7.463 7.338 7.438 1,290,400 +0.08(+1.12%)
Dec 19, 2003 7.325 7.378 7.304 7.355 1,218,000 +0.04(+0.60%)
Dec 18, 2003 7.312 7.312 7.253 7.311 1,122,000 +0.02(+0.29%)
Dec 17, 2003 7.169 7.312 7.169 7.290 1,377,200 +0.11(+1.59%)
Dec 16, 2003 7.099 7.181 7.027 7.176 1,582,800 +0.08(+1.11%)
Dec 15, 2003 7.250 7.256 7.098 7.098 1,340,800 -0.12(-1.59%)
Dec 12, 2003 7.281 7.290 7.213 7.213 785,200 -0.04(-0.62%)
Dec 11, 2003 7.201 7.266 7.164 7.258 880,800 +0.06(+0.78%)
Dec 10, 2003 7.269 7.303 7.204 7.201 806,800 -0.12(-1.64%)
Dec 09, 2003 7.381 7.419 7.321 7.321 641,200 -0.03(-0.41%)
Dec 08, 2003 7.264 7.356 7.244 7.351 650,400 +0.10(+1.31%)
Dec 05, 2003 7.326 7.326 7.264 7.256 621,600 -0.09(-1.28%)
Dec 04, 2003 7.164 7.351 7.180 7.350 1,938,000 +0.19(+2.60%)
Dec 03, 2003 7.041 7.196 7.041 7.164 1,428,400 +0.12(+1.76%)
Dec 02, 2003 7.050 7.075 7.010 7.040 594,000 -0.03(-0.46%)
Dec 01, 2003 6.973 7.107 6.973 7.072 1,000,000 +0.08(+1.13%)
Nov 28, 2003 6.951 7.014 6.938 6.994 236,400 +0.04(+0.61%)
Nov 26, 2003 6.987 6.992 6.947 6.951 1,000,000 -0.03(-0.36%)
Nov 25, 2003 6.870 6.989 6.869 6.976 1,066,400 +0.12(+1.77%)
Nov 24, 2003 6.850 6.872 6.817 6.855 887,600 +0.01(+0.07%)
Nov 21, 2003 6.844 6.875 6.831 6.850 549,200 +0.01(+0.09%)
Nov 20, 2003 6.822 6.862 6.812 6.844 711,200 +0.02(+0.31%)
Nov 19, 2003 6.857 6.867 6.808 6.822 878,400 -0.04(-0.51%)
Nov 18, 2003 6.862 6.875 6.838 6.857 808,800 -0.02(-0.24%)
Nov 17, 2003 6.827 6.904 6.787 6.874 826,400 -0.03(-0.38%)
Nov 14, 2003 6.888 6.904 6.888 6.900 864,800 +0.00(+0.00%)
Nov 13, 2003 6.900 6.904 6.850 6.900 694,400 -0.03(-0.38%)
Nov 12, 2003 6.978 6.978 6.891 6.926 813,200 -0.05(-0.72%)
Nov 11, 2003 6.930 6.989 6.924 6.976 1,166,800 +0.04(+0.63%)
Nov 10, 2003 6.969 6.969 6.878 6.933 694,800 -0.04(-0.61%)
Nov 07, 2003 7.015 7.020 6.956 6.975 746,400 -0.04(-0.62%)
Nov 06, 2003 7.031 7.031 6.971 7.019 520,000 -0.02(-0.23%)
Nov 05, 2003 6.987 7.055 6.975 7.035 732,800 +0.05(+0.75%)
Nov 04, 2003 7.050 7.050 6.982 6.982 1,070,000 -0.04(-0.53%)
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.
TOP
Email a Story