Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12560 12644 12505 12527 266,815,008 +62.40(+0.50%)
Dec 30, 2003 12444 12466 12337 12464 153,216,400 +0.00(+0.00%)
Dec 29, 2003 12444 12466 12337 12464 0 +3098.80(+33.09%)
Dec 26, 2003 9366 9366 9366 9366 0 -3091.20(-24.82%)
Dec 25, 2003 12469 12507 12447 12457 120,815,400 +36.20(+0.29%)
Dec 24, 2003 12516 12545 12416 12420 200,947,392 -67.50(-0.54%)
Dec 23, 2003 12422 12499 12406 12488 202,399,392 +0.00(+0.00%)
Dec 22, 2003 12422 12499 12406 12488 0 +116.20(+0.94%)
Dec 20, 2003 12385 12444 12300 12372 220,748,192 +131.60(+1.08%)
Dec 19, 2003 12226 12310 12163 12240 238,431,200 +47.10(+0.39%)
Dec 18, 2003 12315 12338 12111 12193 364,640,000 -67.20(-0.55%)
Dec 17, 2003 12401 12456 12167 12260 1,664,414,848 -259.90(-2.08%)
Dec 16, 2003 12705 12740 12504 12520 258,624,400 +0.00(+0.00%)
Dec 15, 2003 12705 12740 12504 12520 0 -74.20(-0.59%)
Dec 13, 2003 12632 12674 12566 12594 249,958,592 +39.80(+0.32%)
Dec 12, 2003 12344 12590 12338 12555 286,259,200 +156.20(+1.26%)
Dec 11, 2003 12322 12428 12310 12398 212,682,800 +4.80(+0.04%)
Dec 10, 2003 12245 12419 12228 12394 192,253,200 +216.20(+1.78%)
Dec 09, 2003 12214 12215 12124 12177 149,159,200 +0.00(+0.00%)
Dec 08, 2003 12214 12215 12124 12177 0 -137.30(-1.11%)
Dec 06, 2003 12310 12367 12236 12315 155,955,008 -28.00(-0.23%)
Dec 05, 2003 12380 12401 12287 12343 136,335,008 -18.50(-0.15%)
Dec 04, 2003 12386 12481 12334 12361 211,462,208 -51.00(-0.41%)
Dec 03, 2003 12526 12539 12404 12412 277,350,784 -44.80(-0.36%)
Dec 02, 2003 12306 12481 12306 12457 304,013,408 +0.00(+0.00%)
Dec 01, 2003 12306 12481 12306 12457 0 +139.50(+1.13%)
Nov 29, 2003 12109 12340 12092 12318 304,785,408 +241.50(+2.00%)
Nov 28, 2003 12076 12132 12015 12076 157,270,208 -10.70(-0.09%)
Nov 27, 2003 12011 12099 11944 12087 181,084,800 +78.60(+0.65%)
Nov 26, 2003 12006 12065 11974 12008 198,981,600 +159.50(+1.35%)
Nov 25, 2003 11855 11890 11794 11849 130,638,800 +0.00(+0.00%)
Nov 24, 2003 11855 11890 11794 11849 0 +8.80(+0.07%)
Nov 22, 2003 11718 11840 11662 11840 248,169,408 -5.60(-0.05%)
Nov 21, 2003 11926 11949 11807 11845 225,236,192 -27.60(-0.23%)
Nov 20, 2003 11839 11913 11798 11873 286,103,008 -154.30(-1.28%)
Nov 19, 2003 11967 12050 11829 12027 294,217,408 +30.30(+0.25%)
Nov 18, 2003 11950 12010 11912 11997 238,924,608 +0.00(+0.00%)
Nov 17, 2003 11950 12010 11912 11997 0 -206.50(-1.69%)
Nov 15, 2003 12220 12267 12164 12204 159,501,600 -24.10(-0.20%)
Nov 14, 2003 12117 12235 12082 12228 235,380,000 +256.10(+2.14%)
Nov 13, 2003 12021 12060 11872 11972 221,404,000 -32.10(-0.27%)
Nov 12, 2003 12011 12105 11946 12004 227,111,600 -153.10(-1.26%)
Nov 11, 2003 12225 12281 12070 12157 196,562,208 +0.00(+0.00%)
Nov 10, 2003 12225 12281 12070 12157 0 -58.50(-0.48%)
Nov 08, 2003 12205 12256 12129 12215 185,262,000 +65.10(+0.54%)
Nov 07, 2003 12341 12381 12060 12150 363,887,200 -288.80(-2.32%)
Nov 06, 2003 12392 12471 12331 12439 253,731,200 -1.80(-0.01%)
Nov 05, 2003 12504 12537 12407 12441 295,240,384 +53.90(+0.44%)
Nov 04, 2003 12222 12412 12222 12387 309,036,416 +0.00(+0.00%)
Nov 03, 2003 12222 12412 12222 12387 0 +196.70(+1.61%)
Nov 01, 2003 12140 12206 12066 12190 335,968,992 +46.80(+0.39%)
Oct 31, 2003 12202 12202 11989 12143 395,277,408 +12.80(+0.11%)
Oct 30, 2003 12295 12305 12117 12130 321,287,808 +38.60(+0.32%)
Oct 29, 2003 11844 12124 11844 12092 352,302,784 +342.20(+2.91%)
Oct 28, 2003 11750 11803 11678 11750 215,722,000 +0.00(+0.00%)
Oct 27, 2003 11750 11803 11678 11750 0 +13.30(+0.11%)
Oct 24, 2003 11793 11819 11558 11736 380,986,208 -0.80(-0.01%)
Oct 23, 2003 12028 12051 11712 11737 496,926,016 -501.40(-4.10%)
Oct 22, 2003 12240 12284 12199 12239 411,499,808 -12.10(-0.10%)
Oct 21, 2003 12190 12298 12161 12251 373,099,584 +102.80(+0.85%)
Oct 20, 2003 11985 12157 11958 12148 405,878,208 +103.40(+0.86%)
Oct 17, 2003 12071 12089 11915 12044 348,664,000 +16.90(+0.14%)
Oct 16, 2003 12042 12105 11952 12028 349,415,200 -28.60(-0.24%)
Oct 15, 2003 11900 12057 11885 12056 279,679,616 +200.20(+1.69%)
Oct 14, 2003 12065 12065 11834 11856 318,455,008 -106.00(-0.89%)
Oct 13, 2003 11957 11993 11832 11962 261,776,800 +26.20(+0.22%)
Oct 10, 2003 11944 11958 11832 11936 326,066,592 +135.40(+1.15%)
Oct 09, 2003 11762 11821 11710 11800 322,958,016 +79.60(+0.68%)
Oct 08, 2003 11755 11885 11649 11721 464,075,584 -3.10(-0.03%)
Oct 07, 2003 11709 11737 11624 11724 468,226,208 -10.60(-0.09%)
Oct 06, 2003 11716 11838 11716 11734 455,872,800 +125.80(+1.08%)
Oct 03, 2003 11582 11652 11542 11609 469,542,016 +62.60(+0.54%)
Oct 02, 2003 11372 11548 11372 11546 510,367,392 +2180.60(+23.28%)
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.