Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.865 6.946 6.863 6.932 1,808,353 +0.08(+1.24%)
Dec 30, 2003 6.858 6.881 6.812 6.847 1,291,235 -0.01(-0.16%)
Dec 29, 2003 6.789 6.866 6.743 6.858 1,356,109 +0.08(+1.25%)
Dec 26, 2003 6.797 6.853 6.767 6.773 537,702 +0.01(+0.14%)
Dec 24, 2003 6.813 6.813 6.756 6.764 357,428 -0.05(-0.75%)
Dec 23, 2003 6.789 6.869 6.776 6.815 1,530,145 +0.03(+0.40%)
Dec 22, 2003 6.715 6.804 6.706 6.788 1,308,701 +0.06(+0.83%)
Dec 19, 2003 6.725 6.775 6.682 6.731 2,011,707 +0.06(+0.89%)
Dec 18, 2003 6.690 6.730 6.630 6.672 1,921,882 -0.05(-0.81%)
Dec 17, 2003 6.637 6.728 6.637 6.727 2,637,364 +0.14(+2.17%)
Dec 16, 2003 6.568 6.611 6.512 6.584 1,894,435 +0.04(+0.66%)
Dec 15, 2003 6.655 6.695 6.541 6.541 1,929,991 -0.08(-1.19%)
Dec 12, 2003 6.626 6.626 6.549 6.619 1,813,967 +0.01(+0.15%)
Dec 11, 2003 6.461 6.642 6.461 6.610 1,999,855 +0.14(+2.18%)
Dec 10, 2003 6.616 6.616 6.457 6.469 1,209,519 -0.16(-2.47%)
Dec 09, 2003 6.581 6.638 6.576 6.632 1,871,979 +0.08(+1.17%)
Dec 08, 2003 6.462 6.562 6.489 6.555 1,759,698 +0.09(+1.44%)
Dec 05, 2003 6.536 6.552 6.464 6.462 1,211,391 -0.11(-1.66%)
Dec 04, 2003 6.640 6.659 6.486 6.571 2,473,932 -0.09(-1.35%)
Dec 03, 2003 6.605 6.691 6.605 6.661 2,676,662 +0.08(+1.24%)
Dec 02, 2003 6.554 6.610 6.541 6.579 3,224,969 +0.01(+0.15%)
Dec 01, 2003 6.629 6.629 6.555 6.570 3,477,602 -0.05(-0.70%)
Nov 28, 2003 6.666 6.677 6.606 6.616 827,139 -0.04(-0.67%)
Nov 26, 2003 6.661 6.661 6.624 6.661 1,436,577 +0.02(+0.36%)
Nov 25, 2003 6.574 6.711 6.574 6.637 2,147,068 +0.06(+0.85%)
Nov 24, 2003 6.557 6.590 6.515 6.581 2,905,591 +0.05(+0.71%)
Nov 21, 2003 6.461 6.566 6.445 6.534 2,903,096 +0.09(+1.42%)
Nov 20, 2003 6.534 6.549 6.445 6.443 2,453,971 -0.09(-1.37%)
Nov 19, 2003 6.613 6.613 6.523 6.533 1,071,039 -0.07(-1.04%)
Nov 18, 2003 6.614 6.614 6.597 6.602 2,181,377 -0.01(-0.17%)
Nov 17, 2003 6.618 6.719 6.584 6.613 3,040,329 -0.11(-1.60%)
Nov 14, 2003 6.799 6.861 6.699 6.720 2,344,185 -0.07(-1.09%)
Nov 13, 2003 6.866 6.866 6.773 6.794 3,209,375 -0.09(-1.37%)
Nov 12, 2003 6.805 6.892 6.805 6.889 1,740,360 +0.08(+1.15%)
Nov 11, 2003 6.773 6.861 6.773 6.810 2,055,372 +0.03(+0.38%)
Nov 10, 2003 6.908 6.908 6.776 6.784 2,109,018 -0.10(-1.47%)
Nov 07, 2003 6.909 6.933 6.881 6.885 2,692,257 -0.06(-0.92%)
Nov 06, 2003 6.845 6.946 6.831 6.950 2,555,024 +0.10(+1.52%)
Nov 05, 2003 6.837 6.844 6.813 6.845 1,438,448 +0.03(+0.40%)
Nov 04, 2003 6.837 6.844 6.813 6.818 1,634,941 -0.03(-0.37%)
Nov 03, 2003 6.805 6.852 6.780 6.844 2,617,858 +0.04(+0.57%)
Oct 31, 2003 6.824 6.935 6.805 6.805 2,263,716 -0.03(-0.40%)
Oct 30, 2003 6.889 6.893 6.816 6.832 2,256,231 -0.04(-0.58%)
Oct 29, 2003 6.941 6.977 6.873 6.873 3,833,160 -0.19(-2.68%)
Oct 28, 2003 6.993 7.065 6.961 7.062 2,463,951 +0.09(+1.29%)
Oct 27, 2003 6.834 7.023 6.834 6.972 2,986,060 +0.18(+2.59%)
Oct 24, 2003 6.797 6.834 6.749 6.796 2,205,704 -0.07(-1.03%)
Oct 23, 2003 6.687 6.958 6.645 6.866 4,045,247 +0.17(+2.54%)
Oct 22, 2003 6.786 6.786 6.685 6.696 2,049,758 -0.09(-1.32%)
Oct 21, 2003 6.858 6.858 6.776 6.786 2,126,484 -0.08(-1.12%)
Oct 20, 2003 6.845 6.876 6.764 6.863 2,371,631 -0.01(-0.21%)
Oct 17, 2003 6.933 6.933 6.858 6.877 2,207,576 -0.08(-1.17%)
Oct 16, 2003 6.834 6.998 6.818 6.959 3,790,119 +0.11(+1.62%)
Oct 15, 2003 6.627 6.849 6.614 6.849 4,861,158 +0.21(+3.19%)
Oct 14, 2003 6.629 6.637 6.579 6.637 1,671,744 +0.02(+0.34%)
Oct 13, 2003 6.486 6.651 6.509 6.614 1,313,068 +0.13(+1.98%)
Oct 10, 2003 6.571 6.589 6.477 6.486 2,317,986 -0.08(-1.22%)
Oct 09, 2003 6.437 6.704 6.437 6.566 3,688,442 +0.23(+3.64%)
Oct 08, 2003 6.448 6.448 6.308 6.336 1,799,620 -0.08(-1.27%)
Oct 07, 2003 6.430 6.417 6.348 6.417 1,691,705 -0.01(-0.20%)
Oct 06, 2003 6.428 6.451 6.376 6.430 1,505,817 +0.02(+0.28%)
Oct 03, 2003 6.372 6.446 6.372 6.412 3,662,243 +0.09(+1.37%)
Oct 02, 2003 6.340 6.356 6.297 6.326 1,052,325 -0.01(-0.10%)
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.