Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.162 6.188 6.095 6.145 2,022,400 -0.02(-0.32%)
Dec 30, 2003 6.080 6.202 6.072 6.165 2,027,014 -0.02(-0.36%)
Dec 29, 2003 6.122 6.188 6.062 6.188 1,926,600 +0.05(+0.81%)
Dec 26, 2003 6.175 6.175 6.103 6.138 415,244 -0.01(-0.20%)
Dec 24, 2003 6.162 6.175 6.110 6.150 686,818 -0.03(-0.49%)
Dec 23, 2003 6.183 6.188 6.065 6.180 2,041,708 +0.02(+0.28%)
Dec 22, 2003 6.088 6.175 6.000 6.162 1,991,230 +0.03(+0.57%)
Dec 19, 2003 6.112 6.152 6.027 6.128 3,461,984 -0.02(-0.37%)
Dec 18, 2003 6.175 6.225 6.115 6.150 2,464,454 +0.03(+0.49%)
Dec 17, 2003 6.112 6.128 6.013 6.120 1,501,554 +0.02(+0.29%)
Dec 16, 2003 6.025 6.120 5.942 6.103 2,701,294 +0.06(+1.03%)
Dec 15, 2003 6.218 6.218 6.005 6.040 3,128,692 -0.12(-1.99%)
Dec 12, 2003 6.155 6.210 6.043 6.162 3,555,872 +0.05(+0.78%)
Dec 11, 2003 5.880 6.170 5.870 6.115 4,317,600 +0.20(+3.42%)
Dec 10, 2003 5.838 5.940 5.763 5.912 5,714,584 +0.07(+1.15%)
Dec 09, 2003 5.910 5.982 5.815 5.845 3,310,284 -0.03(-0.51%)
Dec 08, 2003 5.850 5.915 5.737 5.875 3,598,564 -0.01(-0.13%)
Dec 05, 2003 6.013 5.945 5.803 5.883 2,711,004 -0.13(-2.16%)
Dec 04, 2003 6.062 6.120 5.907 6.013 5,449,784 -0.02(-0.29%)
Dec 03, 2003 5.955 6.048 5.938 6.030 8,581,462 +0.09(+1.56%)
Dec 02, 2003 5.895 6.058 5.800 5.938 7,928,440 +0.11(+1.93%)
Dec 01, 2003 5.702 5.888 5.692 5.825 4,916,026 +0.03(+0.56%)
Nov 28, 2003 5.680 5.812 5.675 5.793 927,004 +0.08(+1.40%)
Nov 26, 2003 5.790 5.800 5.692 5.713 1,995,962 -0.09(-1.51%)
Nov 25, 2003 5.697 5.875 5.600 5.800 5,637,432 +0.07(+1.27%)
Nov 24, 2003 5.638 5.768 5.457 5.728 4,623,452 +0.10(+1.73%)
Nov 21, 2003 4.850 5.832 5.418 5.630 18,116,878 +0.78(+16.08%)
Nov 20, 2003 4.815 5.010 4.780 4.850 2,624,168 +0.00(+0.00%)
Nov 19, 2003 4.888 4.942 4.803 4.850 1,809,392 -0.05(-1.07%)
Nov 18, 2003 4.997 5.033 4.880 4.902 1,611,282 -0.12(-2.39%)
Nov 17, 2003 5.088 5.088 4.978 5.022 1,913,872 -0.08(-1.62%)
Nov 14, 2003 5.200 5.223 5.075 5.105 1,974,504 -0.10(-1.97%)
Nov 13, 2003 5.220 5.225 5.140 5.207 1,515,058 -0.02(-0.33%)
Nov 12, 2003 5.117 5.237 5.100 5.225 2,365,232 +0.11(+2.25%)
Nov 11, 2003 5.072 5.130 5.050 5.110 3,009,622 +0.04(+0.74%)
Nov 10, 2003 5.090 5.235 5.060 5.072 3,586,744 +0.01(+0.20%)
Nov 07, 2003 5.205 5.247 5.053 5.062 3,303,196 -0.05(-1.07%)
Nov 06, 2003 5.032 5.185 5.025 5.117 3,432,556 +0.08(+1.54%)
Nov 05, 2003 5.120 5.125 4.968 5.040 1,393,572 -0.08(-1.66%)
Nov 04, 2003 5.062 5.125 5.013 5.125 2,108,352 +0.06(+1.13%)
Nov 03, 2003 4.885 5.045 4.878 5.067 2,740,612 +0.24(+4.97%)
Oct 31, 2003 4.800 4.865 4.787 4.827 809,904 +0.06(+1.31%)
Oct 30, 2003 4.827 4.897 4.765 4.765 1,128,380 -0.06(-1.29%)
Oct 29, 2003 4.825 4.893 4.775 4.827 1,307,048 -0.01(-0.21%)
Oct 28, 2003 4.735 4.838 4.723 4.838 897,046 +0.12(+2.54%)
Oct 27, 2003 4.700 4.750 4.678 4.718 785,000 +0.03(+0.69%)
Oct 24, 2003 4.705 4.753 4.625 4.685 2,748,600 -0.06(-1.21%)
Oct 23, 2003 4.753 4.775 4.662 4.742 2,154,600 -0.07(-1.35%)
Oct 22, 2003 4.862 4.862 4.775 4.808 2,442,800 -0.07(-1.38%)
Oct 21, 2003 4.750 4.883 4.723 4.875 3,217,382 +0.15(+3.17%)
Oct 20, 2003 4.730 4.742 4.630 4.725 1,339,240 -0.00(-0.05%)
Oct 17, 2003 4.732 4.750 4.690 4.728 2,217,992 -0.01(-0.32%)
Oct 16, 2003 4.702 4.760 4.697 4.742 1,189,354 -0.01(-0.16%)
Oct 15, 2003 4.735 4.787 4.697 4.750 2,540,554 +0.02(+0.48%)
Oct 14, 2003 4.680 4.728 4.673 4.728 663,246 +0.01(+0.32%)
Oct 13, 2003 4.635 4.740 4.620 4.713 1,527,092 +0.09(+1.95%)
Oct 10, 2003 4.645 4.668 4.575 4.622 436,062 -0.02(-0.48%)
Oct 09, 2003 4.652 4.707 4.593 4.645 1,338,242 +0.01(+0.27%)
Oct 08, 2003 4.650 4.673 4.612 4.633 891,014 +0.01(+0.16%)
Oct 07, 2003 4.575 4.625 4.535 4.625 2,044,602 +0.04(+0.98%)
Oct 06, 2003 4.522 4.607 4.520 4.580 1,607,402 +0.04(+0.94%)
Oct 03, 2003 4.397 4.640 4.397 4.537 3,746,082 +0.20(+4.55%)
Oct 02, 2003 4.332 4.383 4.298 4.340 2,087,632 +0.03(+0.64%)
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.