Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.690 6.712 6.641 6.669 3,102,800 -0.04(-0.63%)
Dec 30, 2003 6.584 6.712 6.570 6.712 4,430,206 +0.15(+2.26%)
Dec 29, 2003 6.281 6.641 6.274 6.563 4,388,733 +0.26(+4.15%)
Dec 26, 2003 6.295 6.358 6.281 6.302 521,450 +0.03(+0.45%)
Dec 24, 2003 6.337 6.394 6.260 6.274 1,589,121 -0.04(-0.67%)
Dec 23, 2003 6.281 6.323 6.224 6.316 2,439,097 +0.11(+1.82%)
Dec 22, 2003 6.210 6.245 6.076 6.203 1,710,425 +0.02(+0.34%)
Dec 19, 2003 6.182 6.238 6.097 6.182 2,780,503 +0.00(+0.00%)
Dec 18, 2003 6.062 6.210 6.026 6.182 4,096,585 +0.18(+2.94%)
Dec 17, 2003 6.005 6.040 5.956 6.005 3,086,806 +0.00(+0.00%)
Dec 16, 2003 5.942 6.005 5.871 6.005 3,845,485 +0.08(+1.31%)
Dec 15, 2003 5.970 5.970 5.800 5.927 3,422,974 +0.13(+2.19%)
Dec 12, 2003 5.567 5.821 5.567 5.800 2,371,722 +0.23(+4.19%)
Dec 11, 2003 5.624 5.673 5.546 5.567 2,954,603 -0.02(-0.38%)
Dec 10, 2003 5.687 5.716 5.511 5.588 4,228,505 -0.10(-1.74%)
Dec 09, 2003 5.772 5.829 5.652 5.687 2,569,177 -0.05(-0.86%)
Dec 08, 2003 5.708 5.758 5.680 5.737 2,674,911 -0.01(-0.12%)
Dec 05, 2003 5.666 5.807 5.666 5.744 2,405,976 +0.04(+0.74%)
Dec 04, 2003 5.744 5.949 5.511 5.701 6,307,230 -0.10(-1.71%)
Dec 03, 2003 6.224 6.238 5.758 5.800 7,446,806 -0.42(-6.70%)
Dec 02, 2003 6.394 6.394 6.217 6.217 3,164,372 -0.18(-2.76%)
Dec 01, 2003 6.309 6.394 6.224 6.394 2,856,937 +0.13(+2.03%)
Nov 28, 2003 6.203 6.281 6.182 6.267 1,057,480 +0.08(+1.37%)
Nov 26, 2003 6.111 6.210 6.104 6.182 2,291,325 +0.09(+1.51%)
Nov 25, 2003 5.927 6.104 5.927 6.090 2,402,296 +0.16(+2.74%)
Nov 24, 2003 5.829 6.019 5.829 5.927 2,727,565 +0.17(+2.94%)
Nov 21, 2003 5.793 5.807 5.723 5.758 2,167,615 -0.04(-0.61%)
Nov 20, 2003 5.871 5.913 5.652 5.793 4,004,298 -0.15(-2.50%)
Nov 19, 2003 5.998 6.062 5.850 5.942 3,620,570 -0.04(-0.71%)
Nov 18, 2003 6.111 6.203 5.977 5.984 2,025,787 -0.13(-2.08%)
Nov 17, 2003 6.125 6.231 6.055 6.111 2,719,214 -0.19(-3.03%)
Nov 14, 2003 6.387 6.429 6.267 6.302 1,924,724 -0.06(-1.00%)
Nov 13, 2003 6.436 6.471 6.288 6.365 3,421,559 -0.04(-0.55%)
Nov 12, 2003 6.288 6.436 6.267 6.401 3,172,015 +0.18(+2.84%)
Nov 11, 2003 6.196 6.238 6.118 6.224 2,205,690 +0.07(+1.15%)
Nov 10, 2003 6.373 6.408 6.139 6.154 2,579,226 -0.23(-3.65%)
Nov 07, 2003 6.146 6.415 6.076 6.387 3,714,981 +0.29(+4.75%)
Nov 06, 2003 6.260 6.288 6.076 6.097 4,329,002 -0.17(-2.71%)
Nov 05, 2003 6.394 6.471 6.252 6.267 3,188,010 -0.13(-2.10%)
Nov 04, 2003 6.245 6.493 6.210 6.401 4,834,458 +0.22(+3.54%)
Nov 03, 2003 6.203 6.203 6.090 6.182 2,143,600 +0.00(+0.00%)
Oct 31, 2003 6.315 6.337 6.026 6.182 3,534,087 -0.04(-0.68%)
Oct 30, 2003 5.765 6.231 5.730 6.224 6,238,297 +0.48(+8.36%)
Oct 29, 2003 5.723 5.758 5.666 5.744 1,572,136 -0.01(-0.25%)
Oct 28, 2003 5.673 5.758 5.638 5.758 2,004,838 +0.11(+2.00%)
Oct 27, 2003 5.765 5.829 5.610 5.645 1,352,034 -0.11(-1.84%)
Oct 24, 2003 5.581 5.758 5.560 5.751 2,061,456 +0.13(+2.26%)
Oct 23, 2003 5.511 5.624 5.475 5.624 1,227,050 +0.08(+1.53%)
Oct 22, 2003 5.475 5.673 5.475 5.539 2,447,024 -0.14(-2.49%)
Oct 21, 2003 5.737 5.807 5.680 5.680 1,763,788 -0.15(-2.55%)
Oct 20, 2003 5.652 5.829 5.652 5.829 1,556,425 +0.16(+2.74%)
Oct 17, 2003 5.821 5.850 5.652 5.673 2,347,659 -0.15(-2.55%)
Oct 16, 2003 5.546 5.659 5.546 5.821 2,598,335 +0.24(+4.30%)
Oct 15, 2003 5.744 5.786 5.546 5.581 2,524,590 -0.20(-3.54%)
Oct 14, 2003 5.680 5.786 5.659 5.786 1,917,647 +0.08(+1.49%)
Oct 13, 2003 5.532 5.694 5.532 5.701 3,455,105 +0.17(+3.07%)
Oct 10, 2003 5.581 5.652 5.504 5.532 1,783,321 -0.06(-1.01%)
Oct 09, 2003 5.617 5.680 5.588 5.588 2,375,968 -0.03(-0.50%)
Oct 08, 2003 5.645 5.645 5.602 5.617 2,118,499 -0.01(-0.25%)
Oct 07, 2003 5.489 5.631 5.391 5.631 3,832,180 +0.09(+1.66%)
Oct 06, 2003 5.610 5.610 5.440 5.539 2,637,826 -0.07(-1.26%)
Oct 03, 2003 5.440 5.645 5.405 5.610 5,228,518 +0.26(+4.89%)
Oct 02, 2003 5.341 5.405 5.306 5.348 1,605,965 -0.01(-0.13%)
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.