Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.628 6.629 6.321 6.361 305,930 -0.27(-4.05%)
Dec 30, 2003 6.685 6.685 6.589 6.629 281,654 -0.07(-1.11%)
Dec 29, 2003 6.446 6.704 6.446 6.704 196,296 +0.26(+4.01%)
Dec 26, 2003 6.363 6.446 6.363 6.446 131,821 +0.08(+1.20%)
Dec 24, 2003 6.469 6.469 6.365 6.369 90,317 -0.12(-1.89%)
Dec 23, 2003 6.379 6.492 6.369 6.492 302,014 +0.05(+0.71%)
Dec 22, 2003 6.300 6.446 6.300 6.446 238,844 +0.13(+2.03%)
Dec 19, 2003 6.415 6.430 6.235 6.317 315,066 -0.10(-1.55%)
Dec 18, 2003 6.072 6.495 6.070 6.417 633,004 +0.31(+5.02%)
Dec 17, 2003 6.114 6.120 6.061 6.110 236,234 +0.01(+0.16%)
Dec 16, 2003 5.999 6.101 5.907 6.101 259,466 +0.08(+1.37%)
Dec 15, 2003 6.128 6.170 5.999 6.018 251,635 -0.04(-0.70%)
Dec 12, 2003 5.938 6.061 5.894 6.061 429,659 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.896 789,362 +0.12(+2.06%)
Dec 10, 2003 6.187 6.187 5.775 5.777 507,186 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.216 223,705 +0.08(+1.28%)
Dec 08, 2003 6.120 6.168 6.084 6.137 292,356 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.072 218,223 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.105 341,430 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,800 -0.02(-0.39%)
Dec 02, 2003 5.942 5.942 5.896 5.903 380,846 +0.01(+0.13%)
Dec 01, 2003 5.697 5.986 5.697 5.896 400,946 +0.25(+4.41%)
Nov 28, 2003 5.699 5.737 5.647 5.647 130,255 -0.07(-1.21%)
Nov 26, 2003 5.689 5.743 5.597 5.716 580,275 -0.05(-0.80%)
Nov 25, 2003 5.737 5.746 5.712 5.762 392,593 -0.02(-0.27%)
Nov 24, 2003 5.760 5.792 5.699 5.777 217,440 -0.02(-0.33%)
Nov 21, 2003 5.900 5.900 5.708 5.796 241,977 -0.11(-1.82%)
Nov 20, 2003 5.852 5.903 5.840 5.903 246,675 +0.05(+0.88%)
Nov 19, 2003 5.697 5.869 5.693 5.852 200,473 +0.13(+2.35%)
Nov 18, 2003 5.741 5.771 5.672 5.718 244,587 -0.02(-0.43%)
Nov 17, 2003 5.614 5.743 5.612 5.743 193,425 +0.12(+2.18%)
Nov 14, 2003 5.789 5.794 5.616 5.620 155,053 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,212 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,173 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.511 182,200 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.536 5.545 231,274 -0.07(-1.19%)
Nov 07, 2003 5.555 5.612 5.555 5.612 262,337 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.555 194,208 -0.12(-2.19%)
Nov 05, 2003 5.651 5.720 5.612 5.679 155,836 -0.06(-1.10%)
Nov 04, 2003 5.651 5.804 5.651 5.743 372,754 +0.19(+3.34%)
Nov 03, 2003 5.551 5.607 5.536 5.557 296,533 +0.06(+1.08%)
Oct 31, 2003 5.476 5.534 5.381 5.497 397,030 +0.08(+1.52%)
Oct 30, 2003 5.440 5.532 5.415 5.415 305,147 -0.02(-0.46%)
Oct 29, 2003 5.200 5.463 5.199 5.440 385,545 +0.26(+4.99%)
Oct 28, 2003 5.227 5.266 5.101 5.181 592,283 -0.12(-2.28%)
Oct 27, 2003 5.086 5.314 5.032 5.302 606,378 +0.28(+5.53%)
Oct 24, 2003 5.017 5.074 4.944 5.024 358,136 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.992 4.997 432,270 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.128 5.185 329,423 -0.08(-1.46%)
Oct 21, 2003 5.120 5.262 5.103 5.262 480,039 +0.16(+3.08%)
Oct 20, 2003 4.833 5.110 4.833 5.105 753,079 +0.30(+6.26%)
Oct 17, 2003 4.793 5.055 4.804 4.804 610,033 +0.01(+0.24%)
Oct 16, 2003 4.599 4.808 4.681 4.793 284,786 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,613 -0.04(-0.79%)
Oct 14, 2003 4.559 4.655 4.511 4.635 147,744 +0.07(+1.64%)
Oct 13, 2003 4.411 4.561 4.436 4.561 155,314 +0.15(+3.39%)
Oct 10, 2003 4.453 4.473 4.390 4.411 89,012 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.450 183,767 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,291 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,760 +0.06(+1.34%)
Oct 06, 2003 4.377 4.455 4.371 4.429 264,426 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.406 258,944 +0.01(+0.22%)
Oct 02, 2003 4.381 4.423 4.369 4.396 340,647 +0.01(+0.22%)
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.