Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.684 9.729 9.308 9.463 4,515,936 -0.22(-2.32%)
Dec 30, 2003 9.565 9.871 9.557 9.688 5,004,631 +0.02(+0.21%)
Dec 29, 2003 9.451 9.700 9.406 9.667 6,871,288 +0.39(+4.22%)
Dec 26, 2003 8.962 9.329 8.925 9.276 3,304,581 +0.38(+4.32%)
Dec 24, 2003 8.954 8.982 8.868 8.892 1,914,389 -0.07(-0.73%)
Dec 23, 2003 8.574 9.043 8.570 8.958 6,569,116 +0.35(+4.08%)
Dec 22, 2003 8.468 8.627 8.383 8.607 3,370,607 +0.01(+0.14%)
Dec 19, 2003 8.680 8.811 8.501 8.595 8,335,789 +0.13(+1.49%)
Dec 18, 2003 8.297 8.554 8.287 8.468 3,948,983 +0.19(+2.27%)
Dec 17, 2003 8.375 8.403 8.142 8.281 4,531,746 -0.16(-1.93%)
Dec 16, 2003 8.281 8.497 8.134 8.444 5,462,351 +0.11(+1.37%)
Dec 15, 2003 8.750 8.763 8.305 8.329 5,649,224 -0.17(-2.02%)
Dec 12, 2003 8.660 8.717 8.362 8.501 6,359,805 -0.06(-0.67%)
Dec 11, 2003 8.132 8.629 8.113 8.558 5,597,113 +0.43(+5.24%)
Dec 10, 2003 7.958 8.179 7.954 8.132 5,162,052 +0.17(+2.18%)
Dec 09, 2003 8.378 8.460 7.954 7.958 5,428,676 -0.44(-5.20%)
Dec 08, 2003 8.334 8.480 8.260 8.395 3,088,962 +0.06(+0.73%)
Dec 05, 2003 8.611 8.639 8.264 8.334 4,361,224 -0.28(-3.22%)
Dec 04, 2003 8.684 8.839 8.407 8.611 4,738,889 -0.04(-0.52%)
Dec 03, 2003 8.770 9.056 8.635 8.656 6,400,838 -0.09(-1.03%)
Dec 02, 2003 8.729 8.925 8.693 8.746 5,136,007 -0.04(-0.42%)
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.