Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.492 6.553 5.660 5.705 45,655,868 -0.75(-11.57%)
Dec 30, 2003 6.441 6.482 6.436 6.451 4,272,225 +0.02(+0.27%)
Dec 29, 2003 6.472 6.494 6.411 6.434 4,539,454 -0.04(-0.64%)
Dec 26, 2003 6.496 6.516 6.473 6.476 564,479 -0.01(-0.11%)
Dec 24, 2003 6.477 6.494 6.452 6.483 697,355 +0.01(+0.09%)
Dec 23, 2003 6.458 6.485 6.402 6.477 2,527,606 -0.01(-0.09%)
Dec 22, 2003 6.461 6.538 6.456 6.483 3,203,799 +0.03(+0.44%)
Dec 19, 2003 6.477 6.477 6.401 6.455 3,838,161 -0.01(-0.14%)
Dec 18, 2003 6.407 6.490 6.373 6.464 4,406,578 +0.08(+1.21%)
Dec 17, 2003 6.396 6.416 6.354 6.386 2,829,284 -0.01(-0.22%)
Dec 16, 2003 6.444 6.458 6.350 6.401 4,610,814 -0.03(-0.49%)
Dec 15, 2003 6.436 6.518 6.404 6.432 6,438,604 +0.15(+2.34%)
Dec 12, 2003 6.279 6.314 6.270 6.285 6,717,644 +0.02(+0.34%)
Dec 11, 2003 6.360 6.391 6.263 6.264 9,892,900 -0.13(-1.99%)
Dec 10, 2003 6.493 6.493 6.358 6.391 3,400,653 -0.09(-1.43%)
Dec 09, 2003 6.578 6.589 6.475 6.483 4,885,425 -0.12(-1.83%)
Dec 08, 2003 6.584 6.613 6.528 6.604 3,017,280 +0.00(+0.00%)
Dec 05, 2003 6.614 6.677 6.572 6.604 3,415,417 +0.00(+0.00%)
Dec 04, 2003 6.614 6.624 6.503 6.604 3,614,240 +0.00(+0.00%)
Dec 03, 2003 6.705 6.726 6.598 6.604 4,433,645 -0.09(-1.35%)
Dec 02, 2003 6.599 6.741 6.543 6.694 5,811,131 +0.10(+1.45%)
Dec 01, 2003 6.456 6.596 6.456 6.599 5,785,048 +0.17(+2.62%)
Nov 28, 2003 6.421 6.444 6.405 6.430 1,880,448 +0.03(+0.43%)
Nov 26, 2003 6.461 6.461 6.403 6.403 4,091,611 -0.06(-0.90%)
Nov 25, 2003 6.482 6.487 6.452 6.461 5,933,673 -0.02(-0.33%)
Nov 24, 2003 6.441 6.487 6.419 6.482 5,798,336 +0.09(+1.35%)
Nov 21, 2003 6.527 6.532 6.381 6.396 6,286,042 -0.13(-2.01%)
Nov 20, 2003 6.519 6.634 6.519 6.527 4,305,198 -0.07(-1.11%)
Nov 19, 2003 6.482 6.673 6.462 6.600 6,579,846 +0.12(+1.80%)
Nov 18, 2003 6.586 6.612 6.481 6.483 4,224,488 -0.10(-1.56%)
Nov 17, 2003 6.514 6.588 6.472 6.586 4,257,953 +0.06(+0.98%)
Nov 14, 2003 6.573 6.621 6.521 6.522 7,420,905 -0.08(-1.17%)
Nov 13, 2003 6.468 6.662 6.462 6.599 7,871,209 +0.13(+1.98%)
Nov 12, 2003 6.415 6.486 6.330 6.471 6,955,838 +0.05(+0.76%)
Nov 11, 2003 6.182 6.462 6.182 6.422 10,935,242 +0.23(+3.64%)
Nov 10, 2003 6.196 6.223 6.192 6.196 5,273,720 -0.01(-0.13%)
Nov 07, 2003 6.192 6.256 6.131 6.205 8,231,944 +0.01(+0.20%)
Nov 06, 2003 6.147 6.212 6.096 6.192 8,305,764 +0.02(+0.38%)
Nov 05, 2003 6.197 6.345 6.047 6.169 31,707,282 +0.44(+7.66%)
Nov 04, 2003 5.679 5.775 5.665 5.730 9,585,316 +0.04(+0.66%)
Nov 03, 2003 5.769 5.796 5.697 5.693 7,201,905 -0.08(-1.32%)
Oct 31, 2003 5.796 5.815 5.645 5.769 8,602,522 +0.02(+0.42%)
Oct 30, 2003 5.835 5.837 5.721 5.744 5,325,394 -0.07(-1.15%)
Oct 29, 2003 5.814 5.850 5.801 5.811 5,142,320 -0.03(-0.49%)
Oct 28, 2003 5.838 5.840 5.795 5.840 5,177,261 +0.02(+0.26%)
Oct 27, 2003 5.767 5.842 5.731 5.825 4,155,589 +0.03(+0.56%)
Oct 24, 2003 5.842 5.843 5.694 5.792 14,486,982 -0.18(-3.03%)
Oct 23, 2003 5.802 5.984 5.756 5.973 5,844,596 +0.17(+2.94%)
Oct 22, 2003 5.938 5.938 5.672 5.802 10,917,033 -0.14(-2.28%)
Oct 21, 2003 5.791 5.939 5.791 5.937 4,896,744 +0.15(+2.53%)
Oct 20, 2003 5.815 5.815 5.746 5.791 3,888,359 -0.02(-0.42%)
Oct 17, 2003 5.811 5.824 5.802 5.815 4,877,551 +0.01(+0.19%)
Oct 16, 2003 5.761 5.801 5.730 5.804 4,778,140 +0.02(+0.32%)
Oct 15, 2003 5.807 5.816 5.791 5.786 4,281,083 -0.02(-0.37%)
Oct 14, 2003 5.756 5.805 5.748 5.807 3,550,262 +0.07(+1.24%)
Oct 13, 2003 5.735 5.758 5.708 5.736 2,197,875 +0.05(+0.84%)
Oct 10, 2003 5.720 5.721 5.672 5.688 5,826,880 -0.09(-1.62%)
Oct 09, 2003 5.781 5.797 5.696 5.782 4,528,135 +0.09(+1.52%)
Oct 08, 2003 5.634 5.735 5.680 5.696 6,244,702 +0.06(+1.10%)
Oct 07, 2003 5.436 5.649 5.436 5.634 17,773,952 -0.03(-0.45%)
Oct 06, 2003 5.745 5.750 5.653 5.659 6,035,545 -0.09(-1.50%)
Oct 03, 2003 5.776 5.798 5.746 5.745 7,571,991 +0.02(+0.43%)
Oct 02, 2003 5.730 5.746 5.613 5.721 7,358,404 +0.13(+2.38%)
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.