Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.011 7.039 6.833 6.926 63,333 -0.04(-0.54%)
Dec 30, 2003 7.048 7.048 6.917 6.964 28,029 -0.08(-1.19%)
Dec 29, 2003 6.964 7.048 6.926 7.048 44,183 +0.21(+3.15%)
Dec 26, 2003 6.655 6.964 6.655 6.833 22,787 +0.10(+1.53%)
Dec 24, 2003 6.936 6.936 6.721 6.730 19,363 -0.17(-2.44%)
Dec 23, 2003 6.609 6.898 6.543 6.898 60,872 +0.12(+1.79%)
Dec 22, 2003 6.870 6.870 6.543 6.777 41,937 -0.11(-1.63%)
Dec 19, 2003 6.852 6.917 6.702 6.889 37,871 +0.13(+1.94%)
Dec 18, 2003 6.992 7.011 6.992 6.758 50,174 -0.20(-2.82%)
Dec 17, 2003 6.936 6.954 6.861 6.954 29,741 +0.00(+0.00%)
Dec 16, 2003 6.702 6.954 6.683 6.954 29,848 +0.21(+3.05%)
Dec 15, 2003 6.917 6.945 6.721 6.749 24,284 -0.16(-2.30%)
Dec 12, 2003 6.964 7.057 6.861 6.908 34,448 -0.06(-0.81%)
Dec 11, 2003 6.777 7.048 6.739 6.964 55,523 +0.16(+2.34%)
Dec 10, 2003 6.777 6.852 6.767 6.805 58,947 -0.02(-0.27%)
Dec 09, 2003 6.786 6.842 6.767 6.824 108,908 +0.08(+1.25%)
Dec 08, 2003 6.534 6.739 6.534 6.739 110,726 +0.30(+4.64%)
Dec 05, 2003 6.356 6.412 6.356 6.440 40,225 -0.03(-0.43%)
Dec 04, 2003 6.244 6.468 6.169 6.468 81,306 +0.21(+3.28%)
Dec 03, 2003 6.300 6.422 6.169 6.263 62,263 -0.03(-0.45%)
Dec 02, 2003 6.403 6.515 6.291 6.291 65,473 -0.11(-1.75%)
Dec 01, 2003 6.496 6.496 6.319 6.403 72,961 -0.08(-1.30%)
Nov 28, 2003 6.431 6.487 6.431 6.487 27,815 +0.05(+0.73%)
Nov 26, 2003 6.104 6.440 6.104 6.440 67,826 +0.34(+5.51%)
Nov 25, 2003 6.029 6.151 6.020 6.104 51,672 +0.12(+2.03%)
Nov 24, 2003 5.749 6.057 5.749 5.982 44,611 +0.28(+4.92%)
Nov 21, 2003 5.823 5.870 5.711 5.702 74,780 +0.00(+0.00%)
Nov 20, 2003 5.627 5.758 5.384 5.702 116,075 +0.02(+0.33%)
Nov 19, 2003 5.879 5.879 5.674 5.683 42,044 -0.20(-3.34%)
Nov 18, 2003 5.982 6.169 5.833 5.879 53,812 -0.01(-0.16%)
Nov 17, 2003 5.711 5.973 5.711 5.889 105,805 +0.28(+5.00%)
Nov 14, 2003 5.562 5.693 5.515 5.608 81,948 +0.06(+1.01%)
Nov 13, 2003 5.795 5.889 5.468 5.552 84,837 -0.20(-3.41%)
Nov 12, 2003 5.917 5.936 5.749 5.749 100,135 -0.09(-1.60%)
Nov 11, 2003 6.169 6.169 5.842 5.842 95,214 -0.66(-10.20%)
Nov 10, 2003 6.824 6.870 6.356 6.506 94,786 -0.37(-5.43%)
Nov 07, 2003 6.964 6.964 6.730 6.880 89,330 -0.03(-0.41%)
Nov 06, 2003 6.618 7.057 6.618 6.908 118,322 +0.36(+5.57%)
Nov 05, 2003 6.122 6.356 5.926 6.543 96,712 +0.55(+9.20%)
Nov 04, 2003 6.122 6.122 5.917 5.992 72,692 -0.33(-5.18%)
Nov 03, 2003 6.366 6.440 6.309 6.319 53,194 -0.05(-0.73%)
Oct 31, 2003 6.394 6.394 6.356 6.366 42,258 +0.07(+1.04%)
Oct 30, 2003 6.394 6.394 6.291 6.300 61,621 +0.09(+1.51%)
Oct 29, 2003 6.141 6.207 6.132 6.207 45,574 +0.02(+0.30%)
Oct 28, 2003 6.197 6.225 6.122 6.188 54,026 +0.10(+1.69%)
Oct 27, 2003 6.029 6.104 5.992 6.085 45,146 +0.10(+1.72%)
Oct 24, 2003 5.964 6.048 5.889 5.982 29,420 +0.01(+0.16%)
Oct 23, 2003 5.889 6.020 5.833 5.973 31,238 -0.01(-0.16%)
Oct 22, 2003 6.309 6.319 5.908 5.982 48,676 -0.33(-5.19%)
Oct 21, 2003 6.319 6.450 6.253 6.309 35,304 +0.03(+0.45%)
Oct 20, 2003 6.496 6.646 6.281 6.281 42,151 -0.48(-7.05%)
Oct 17, 2003 6.543 7.011 6.543 6.758 77,134 +0.36(+5.55%)
Oct 16, 2003 6.496 6.496 6.291 6.403 129,020 -0.14(-2.14%)
Oct 15, 2003 7.011 7.057 6.524 6.543 114,150 -0.56(-7.89%)
Oct 14, 2003 6.496 7.104 6.496 7.104 75,422 +0.61(+9.35%)
Oct 13, 2003 6.637 6.683 6.543 6.496 29,741 -0.14(-2.11%)
Oct 10, 2003 6.730 6.842 6.524 6.637 67,826 -0.22(-3.27%)
Oct 09, 2003 6.964 7.338 6.683 6.861 71,571 -0.06(-0.81%)
Oct 08, 2003 6.515 7.104 6.515 6.917 104,949 +0.44(+6.78%)
Oct 07, 2003 6.122 6.478 6.122 6.478 28,136 +0.10(+1.61%)
Oct 06, 2003 5.889 6.347 5.889 6.375 60,979 +0.49(+8.25%)
Oct 03, 2003 5.739 5.889 5.711 5.889 25,247 +0.29(+5.18%)
Oct 02, 2003 5.655 5.655 5.571 5.599 41,295 -0.01(-0.17%)
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.