Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.956 7.072 6.825 6.829 747,000 -0.08(-1.19%)
Dec 30, 2003 7.050 7.162 6.881 6.911 1,322,081 -0.12(-1.71%)
Dec 29, 2003 6.979 7.114 6.949 7.031 1,479,427 +0.04(+0.54%)
Dec 26, 2003 6.990 7.080 6.938 6.994 546,528 -0.03(-0.37%)
Dec 24, 2003 6.949 7.106 6.926 7.020 397,880 +0.03(+0.38%)
Dec 23, 2003 6.848 6.997 6.803 6.994 1,473,313 +0.13(+1.91%)
Dec 22, 2003 6.907 6.919 6.701 6.862 3,026,834 -0.05(-0.76%)
Dec 19, 2003 7.065 7.106 6.562 6.915 5,723,541 -0.21(-2.95%)
Dec 18, 2003 6.690 7.125 6.596 7.125 12,015,532 +0.97(+15.78%)
Dec 17, 2003 6.161 6.218 6.011 6.154 1,619,354 -0.03(-0.42%)
Dec 16, 2003 5.850 6.375 5.824 6.180 4,315,791 +0.54(+9.57%)
Dec 15, 2003 5.959 6.011 5.595 5.640 1,785,815 -0.25(-4.20%)
Dec 12, 2003 5.681 5.888 5.681 5.888 1,313,693 +0.21(+3.77%)
Dec 11, 2003 5.591 5.678 5.565 5.674 1,433,200 +0.07(+1.27%)
Dec 10, 2003 5.531 5.771 5.475 5.603 1,256,930 +0.10(+1.84%)
Dec 09, 2003 5.846 5.869 5.490 5.501 1,532,743 -0.31(-5.35%)
Dec 08, 2003 5.827 5.910 5.737 5.812 938,654 -0.04(-0.70%)
Dec 05, 2003 5.888 5.902 5.753 5.854 613,727 -0.02(-0.38%)
Dec 04, 2003 5.719 5.902 5.606 5.876 1,716,303 +0.27(+4.75%)
Dec 03, 2003 5.700 5.756 5.588 5.610 2,478,638 -0.05(-0.93%)
Dec 02, 2003 5.831 5.880 5.662 5.662 1,152,724 -0.21(-3.51%)
Dec 01, 2003 5.831 5.944 5.794 5.869 871,255 +0.11(+1.82%)
Nov 28, 2003 5.745 5.771 5.711 5.764 370,582 +0.03(+0.46%)
Nov 26, 2003 5.801 5.850 5.715 5.737 542,233 -0.00(-0.07%)
Nov 25, 2003 5.787 5.884 5.700 5.741 1,096,062 -0.05(-0.84%)
Nov 24, 2003 5.741 5.831 5.666 5.790 1,450,033 +0.08(+1.31%)
Nov 21, 2003 5.689 5.775 5.692 5.715 877,534 +0.03(+0.46%)
Nov 20, 2003 5.494 5.933 5.479 5.689 1,939,892 +0.12(+2.09%)
Nov 19, 2003 5.393 5.625 5.381 5.572 1,692,590 +0.11(+2.06%)
Nov 18, 2003 5.696 5.719 5.441 5.460 2,402,898 -0.28(-4.90%)
Nov 17, 2003 5.798 5.812 5.651 5.741 841,622 -0.11(-1.80%)
Nov 14, 2003 6.004 6.146 5.831 5.846 943,846 -0.19(-3.17%)
Nov 13, 2003 6.094 6.165 5.925 6.037 1,161,789 -0.16(-2.60%)
Nov 12, 2003 5.872 6.221 5.857 6.199 2,180,521 +0.35(+5.89%)
Nov 11, 2003 5.726 5.888 5.726 5.854 1,655,747 +0.02(+0.39%)
Nov 10, 2003 5.745 5.872 5.659 5.831 1,982,741 -0.01(-0.13%)
Nov 07, 2003 5.715 5.989 5.550 5.839 3,719,881 +0.23(+4.08%)
Nov 06, 2003 5.696 5.741 5.584 5.610 2,674,943 -0.06(-1.12%)
Nov 05, 2003 5.629 5.831 5.621 5.674 1,267,400 -0.07(-1.24%)
Nov 04, 2003 5.719 5.812 5.625 5.745 974,403 +0.06(+0.99%)
Nov 03, 2003 5.531 5.753 5.513 5.689 2,680,112 +0.03(+0.53%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
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.