Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.889 6.004 5.889 5.977 13,614,795 +0.08(+1.35%)
Dec 30, 2003 5.877 5.921 5.848 5.898 14,624,833 +0.02(+0.35%)
Dec 29, 2003 5.836 5.877 5.815 5.877 14,541,286 +0.06(+1.01%)
Dec 26, 2003 5.824 5.839 5.774 5.818 5,031,171 +0.02(+0.36%)
Dec 24, 2003 5.830 5.865 5.798 5.798 8,420,606 -0.02(-0.30%)
Dec 23, 2003 5.742 5.845 5.730 5.815 15,022,871 +0.07(+1.18%)
Dec 22, 2003 5.742 5.748 5.683 5.748 21,037,590 +0.03(+0.57%)
Dec 19, 2003 5.730 5.730 5.639 5.715 19,726,306 +0.05(+0.83%)
Dec 18, 2003 5.591 5.677 5.565 5.668 16,975,022 +0.10(+1.85%)
Dec 17, 2003 5.600 5.600 5.503 5.565 17,020,192 -0.02(-0.37%)
Dec 16, 2003 5.594 5.630 5.550 5.586 22,696,986 -0.00(-0.05%)
Dec 15, 2003 5.589 5.718 5.453 5.589 31,753,704 +0.00(+0.00%)
Dec 12, 2003 5.721 5.830 5.565 5.589 39,339,856 -0.19(-3.26%)
Dec 11, 2003 5.877 5.930 5.774 5.777 20,655,514 -0.08(-1.31%)
Dec 10, 2003 5.806 5.883 5.801 5.854 8,626,417 +0.01(+0.10%)
Dec 09, 2003 5.895 5.904 5.818 5.848 12,463,474 -0.05(-0.85%)
Dec 08, 2003 5.915 5.915 5.851 5.898 11,223,512 -0.04(-0.60%)
Dec 05, 2003 5.983 6.027 5.936 5.933 8,188,983 -0.05(-0.79%)
Dec 04, 2003 6.021 6.086 5.963 5.980 15,923,890 +0.03(+0.45%)
Dec 03, 2003 5.960 6.004 5.921 5.954 15,083,324 -0.01(-0.25%)
Dec 02, 2003 5.948 6.013 5.933 5.968 14,561,663 -0.02(-0.39%)
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.