Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.069 1.077 1.014 1.053 8,675,200 -0.02(-2.20%)
Jan 29, 2004 1.110 1.117 1.062 1.077 8,710,400 -0.02(-1.94%)
Jan 28, 2004 1.115 1.128 1.084 1.098 12,353,600 -0.03(-2.39%)
Jan 27, 2004 1.131 1.137 1.107 1.125 7,433,600 -0.01(-0.83%)
Jan 26, 2004 1.141 1.143 1.109 1.134 11,635,200 -0.01(-0.49%)
Jan 23, 2004 1.117 1.150 1.116 1.140 7,553,600 +0.01(+1.33%)
Jan 22, 2004 1.147 1.154 1.120 1.125 16,112,000 -0.02(-1.42%)
Jan 21, 2004 1.149 1.156 1.131 1.141 6,744,000 -0.01(-0.54%)
Jan 20, 2004 1.134 1.149 1.124 1.147 5,137,600 +0.02(+1.83%)
Jan 16, 2004 1.116 1.136 1.101 1.127 5,192,000 +0.01(+1.07%)
Jan 15, 2004 1.102 1.116 1.084 1.115 7,217,040 +0.01(+1.25%)
Jan 14, 2004 1.107 1.108 1.086 1.101 6,419,600 -0.00(-0.40%)
Jan 13, 2004 1.114 1.122 1.094 1.106 6,099,872 -0.01(-0.90%)
Jan 12, 2004 1.113 1.124 1.085 1.116 9,199,200 +0.01(+1.13%)
Jan 09, 2004 1.080 1.109 1.063 1.103 8,606,480 +0.01(+0.57%)
Jan 08, 2004 1.111 1.111 1.075 1.097 9,840,416 +0.02(+1.73%)
Jan 07, 2004 1.062 1.081 1.058 1.078 11,753,328 +0.01(+0.54%)
Jan 06, 2004 1.048 1.083 1.048 1.073 11,251,200 +0.03(+2.63%)
Jan 05, 2004 1.067 1.069 1.041 1.045 14,582,400 -0.01(-0.48%)
Jan 02, 2004 1.041 1.069 1.034 1.050 7,598,400 +0.01(+1.20%)
Dec 31, 2003 1.048 1.059 1.031 1.038 8,979,200 -0.01(-0.95%)
Dec 30, 2003 1.053 1.056 1.038 1.048 8,880,880 -0.01(-0.71%)
Dec 29, 2003 1.038 1.061 1.031 1.055 8,301,824 +0.01(+1.20%)
Dec 26, 2003 1.034 1.047 1.031 1.042 3,014,288 +0.01(+0.79%)
Dec 24, 2003 1.034 1.042 1.022 1.034 5,393,296 -0.01(-0.96%)
Dec 23, 2003 1.021 1.045 1.012 1.044 11,598,592 +0.03(+2.96%)
Dec 22, 2003 0.9694 1.020 0.9644 1.014 16,062,176 +0.03(+2.95%)
Dec 19, 2003 0.9850 0.9931 0.9712 0.9853 9,299,792 +0.00(+0.41%)
Dec 18, 2003 0.9463 0.9844 0.9394 0.9812 15,416,784 +0.03(+3.50%)
Dec 17, 2003 0.9606 0.9625 0.9150 0.9481 7,594,000 -0.01(-1.31%)
Dec 16, 2003 0.9531 0.9688 0.9413 0.9606 8,277,936 +0.00(+0.26%)
Dec 15, 2003 0.9881 1.002 0.9519 0.9581 10,519,184 -0.02(-2.04%)
Dec 12, 2003 0.9681 0.9844 0.9637 0.9781 10,540,512 +0.01(+1.10%)
Dec 11, 2003 0.9225 0.9675 0.9163 0.9675 11,217,600 +0.04(+4.17%)
Dec 10, 2003 0.9294 0.9331 0.8962 0.9287 10,478,256 +0.01(+0.54%)
Dec 09, 2003 0.8944 0.9313 0.8794 0.9237 16,269,584 +0.03(+3.36%)
Dec 08, 2003 0.8962 0.9213 0.8906 0.8938 14,230,752 +0.00(+0.49%)
Dec 05, 2003 0.8131 0.9219 0.8087 0.8894 21,862,848 +0.08(+9.38%)
Dec 04, 2003 0.7519 0.8337 0.7506 0.8131 28,170,496 +0.05(+6.55%)
Dec 03, 2003 0.7531 0.8031 0.7375 0.7631 37,268,560 +0.03(+4.54%)
Dec 02, 2003 0.7606 0.7644 0.7150 0.7300 7,538,784 -0.02(-2.59%)
Dec 01, 2003 0.7569 0.7738 0.7400 0.7494 5,306,944 -0.00(-0.08%)
Nov 28, 2003 0.7594 0.7669 0.7500 0.7500 2,140,192 -0.00(-0.50%)
Nov 26, 2003 0.7656 0.7812 0.7456 0.7538 6,909,328 -0.01(-1.15%)
Nov 25, 2003 0.7594 0.7812 0.7575 0.7625 9,751,968 +0.01(+0.66%)
Nov 24, 2003 0.7688 0.7744 0.7481 0.7575 5,695,568 +0.00(+0.41%)
Nov 21, 2003 0.7562 0.7625 0.7475 0.7544 3,574,800 +0.00(+0.58%)
Nov 20, 2003 0.7375 0.7544 0.7356 0.7500 4,129,024 +0.00(+0.00%)
Nov 19, 2003 0.7412 0.7550 0.7356 0.7500 8,462,816 +0.01(+1.35%)
Nov 18, 2003 0.7800 0.7906 0.7381 0.7400 8,802,736 -0.04(-4.98%)
Nov 17, 2003 0.7700 0.7806 0.7606 0.7788 4,949,504 +0.00(+0.48%)
Nov 14, 2003 0.7837 0.7994 0.7712 0.7750 5,627,280 -0.01(-1.20%)
Nov 13, 2003 0.7856 0.8000 0.7750 0.7844 5,699,824 -0.02(-2.03%)
Nov 12, 2003 0.7781 0.8025 0.7775 0.8006 3,809,776 +0.02(+2.40%)
Nov 11, 2003 0.7850 0.7969 0.7756 0.7819 3,259,952 +0.00(+0.00%)
Nov 10, 2003 0.7875 0.8019 0.7800 0.7819 3,834,720 -0.01(-1.11%)
Nov 07, 2003 0.8025 0.8063 0.7837 0.7906 5,107,392 -0.01(-0.71%)
Nov 06, 2003 0.8006 0.8037 0.7812 0.7963 5,504,352 -0.00(-0.07%)
Nov 05, 2003 0.8094 0.8094 0.7781 0.7969 5,127,104 -0.01(-0.70%)
Nov 04, 2003 0.7794 0.8100 0.7762 0.8025 6,539,136 +0.01(+0.86%)
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.