Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.594 7.852 7.594 7.736 86,826 +0.18(+2.41%)
Dec 30, 2003 7.781 7.801 7.554 7.554 136,074 -0.22(-2.86%)
Dec 29, 2003 7.978 8.064 7.817 7.776 130,536 -0.20(-2.53%)
Dec 26, 2003 7.953 7.999 7.948 7.978 4,746 +0.05(+0.64%)
Dec 24, 2003 7.989 7.989 7.898 7.928 20,964 -0.01(-0.13%)
Dec 23, 2003 8.090 8.115 7.968 7.938 36,787 -0.10(-1.20%)
Dec 22, 2003 8.019 8.054 8.014 8.034 30,854 +0.00(+0.00%)
Dec 19, 2003 8.095 8.095 7.943 8.034 69,026 -0.06(-0.75%)
Dec 18, 2003 7.933 8.095 7.933 8.095 50,236 +0.14(+1.78%)
Dec 17, 2003 7.923 7.923 7.852 7.953 55,972 +0.02(+0.19%)
Dec 16, 2003 7.761 7.963 7.741 7.938 35,798 +0.15(+1.95%)
Dec 15, 2003 7.989 8.019 7.786 7.786 48,852 -0.26(-3.27%)
Dec 12, 2003 7.736 7.989 7.827 8.049 75,750 +0.31(+4.05%)
Dec 11, 2003 7.594 7.746 7.594 7.736 55,379 +0.15(+2.00%)
Dec 10, 2003 7.609 7.609 7.584 7.584 39,160 +0.00(+0.00%)
Dec 09, 2003 7.559 7.609 7.539 7.584 61,312 +0.01(+0.07%)
Dec 08, 2003 7.534 7.584 7.513 7.579 31,842 +0.09(+1.15%)
Dec 05, 2003 7.513 7.544 7.458 7.493 16,218 -0.01(-0.07%)
Dec 04, 2003 7.458 7.528 7.372 7.498 53,994 +0.07(+0.95%)
Dec 03, 2003 7.584 7.604 7.432 7.427 50,830 -0.12(-1.54%)
Dec 02, 2003 7.584 7.604 7.534 7.544 42,721 -0.04(-0.53%)
Dec 01, 2003 7.453 7.584 7.407 7.584 51,621 +0.11(+1.49%)
Nov 28, 2003 7.539 7.559 7.448 7.473 39,556 -0.07(-0.87%)
Nov 26, 2003 7.549 7.554 7.498 7.539 47,665 +0.02(+0.27%)
Nov 25, 2003 7.458 7.564 7.448 7.518 64,279 +0.06(+0.81%)
Nov 24, 2003 7.432 7.579 7.357 7.458 74,366 +0.06(+0.82%)
Nov 21, 2003 7.382 7.437 7.357 7.397 44,896 +0.09(+1.18%)
Nov 20, 2003 7.159 7.402 7.149 7.311 94,737 +0.15(+2.12%)
Nov 19, 2003 7.104 7.205 7.104 7.159 59,928 +0.07(+1.00%)
Nov 18, 2003 7.114 7.154 7.078 7.089 69,026 -0.01(-0.07%)
Nov 17, 2003 7.089 7.185 7.078 7.094 139,634 -0.16(-2.23%)
Nov 14, 2003 7.473 7.488 7.255 7.255 87,024 -0.24(-3.24%)
Nov 13, 2003 7.508 7.539 7.478 7.498 73,970 +0.04(+0.54%)
Nov 12, 2003 7.372 7.417 7.372 7.458 54,785 +0.11(+1.51%)
Nov 11, 2003 7.473 7.478 7.336 7.346 54,192 -0.11(-1.49%)
Nov 10, 2003 7.483 7.544 7.458 7.458 79,706 +0.01(+0.07%)
Nov 07, 2003 7.458 7.483 7.443 7.453 56,961 +0.03(+0.41%)
Nov 06, 2003 7.443 7.443 7.357 7.422 71,201 -0.01(-0.14%)
Nov 05, 2003 7.372 7.432 7.321 7.432 112,142 +0.07(+0.96%)
Nov 04, 2003 7.372 7.377 7.296 7.362 97,937 +0.00(+0.00%)
Nov 03, 2003 7.286 7.362 7.255 7.362 51,225 +0.14(+1.89%)
Oct 31, 2003 7.230 7.255 7.225 7.225 39,754 -0.07(-0.97%)
Oct 30, 2003 7.357 7.357 7.296 7.296 34,216 -0.11(-1.50%)
Oct 29, 2003 7.367 7.407 7.316 7.407 63,290 +0.06(+0.83%)
Oct 28, 2003 7.185 7.346 7.175 7.346 49,445 +0.17(+2.32%)
Oct 27, 2003 7.154 7.225 7.154 7.180 36,787 +0.01(+0.07%)
Oct 24, 2003 7.154 7.205 7.099 7.175 53,796 +0.03(+0.35%)
Oct 23, 2003 7.255 7.271 7.144 7.149 127,965 -0.12(-1.67%)
Oct 22, 2003 7.346 7.362 7.261 7.271 61,905 -0.09(-1.17%)
Oct 21, 2003 7.392 7.397 7.321 7.357 70,410 +0.04(+0.48%)
Oct 20, 2003 7.362 7.362 7.271 7.321 46,874 -0.01(-0.07%)
Oct 17, 2003 7.448 7.463 7.331 7.326 55,379 -0.13(-1.76%)
Oct 16, 2003 7.523 7.523 7.357 7.458 137,063 +0.00(+0.00%)
Oct 15, 2003 7.508 7.534 7.422 7.458 59,136 -0.03(-0.41%)
Oct 14, 2003 7.483 7.503 7.463 7.488 107,000 +0.06(+0.75%)
Oct 13, 2003 7.382 7.422 7.372 7.432 55,379 +0.05(+0.68%)
Oct 10, 2003 7.311 7.407 7.255 7.382 96,122 +0.04(+0.48%)
Oct 09, 2003 7.205 7.432 7.205 7.346 195,606 +0.17(+2.32%)
Oct 08, 2003 7.210 7.230 7.149 7.180 56,763 -0.05(-0.70%)
Oct 07, 2003 7.129 7.230 7.124 7.230 112,736 +0.09(+1.27%)
Oct 06, 2003 7.134 7.154 7.119 7.139 40,940 -0.04(-0.49%)
Oct 03, 2003 7.028 7.205 6.998 7.175 358,382 +0.16(+2.23%)
Oct 02, 2003 6.993 7.023 6.982 7.018 99,682 -0.05(-0.72%)
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.