Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.271 7.357 7.269 7.342 1,707,381 +0.09(+1.24%)
Dec 30, 2003 7.264 7.287 7.214 7.252 1,219,137 -0.01(-0.16%)
Dec 29, 2003 7.191 7.272 7.141 7.264 1,280,388 +0.09(+1.25%)
Dec 26, 2003 7.199 7.259 7.167 7.174 507,679 +0.01(+0.14%)
Dec 24, 2003 7.216 7.216 7.155 7.164 337,471 -0.05(-0.75%)
Dec 23, 2003 7.191 7.276 7.177 7.218 1,444,707 +0.03(+0.40%)
Dec 22, 2003 7.113 7.206 7.102 7.189 1,235,627 +0.06(+0.83%)
Dec 19, 2003 7.123 7.175 7.077 7.130 1,899,380 +0.06(+0.89%)
Dec 18, 2003 7.085 7.128 7.023 7.067 1,814,570 -0.06(-0.81%)
Dec 17, 2003 7.029 7.126 7.029 7.124 2,490,102 +0.15(+2.17%)
Dec 16, 2003 6.956 7.002 6.897 6.973 1,788,656 +0.05(+0.66%)
Dec 15, 2003 7.048 7.091 6.928 6.928 1,822,227 -0.08(-1.19%)
Dec 12, 2003 7.018 7.018 6.936 7.011 1,712,681 +0.01(+0.15%)
Dec 11, 2003 6.843 7.034 6.843 7.001 1,888,190 +0.15(+2.18%)
Dec 10, 2003 7.007 7.007 6.839 6.851 1,141,984 -0.17(-2.47%)
Dec 09, 2003 6.970 7.031 6.965 7.024 1,767,454 +0.08(+1.17%)
Dec 08, 2003 6.844 6.950 6.873 6.943 1,661,442 +0.10(+1.44%)
Dec 05, 2003 6.922 6.939 6.846 6.844 1,143,750 -0.12(-1.66%)
Dec 04, 2003 7.033 7.053 6.870 6.960 2,335,796 -0.10(-1.35%)
Dec 03, 2003 6.995 7.087 6.995 7.055 2,527,206 +0.09(+1.24%)
Dec 02, 2003 6.941 7.001 6.928 6.968 3,044,898 +0.01(+0.15%)
Dec 01, 2003 7.021 7.021 6.943 6.958 3,283,425 -0.05(-0.70%)
Nov 28, 2003 7.060 7.072 6.997 7.007 780,954 -0.05(-0.67%)
Nov 26, 2003 7.055 7.055 7.016 7.055 1,356,363 +0.03(+0.36%)
Nov 25, 2003 6.963 7.107 6.963 7.029 2,027,183 +0.06(+0.85%)
Nov 24, 2003 6.944 6.980 6.900 6.970 2,743,353 +0.05(+0.71%)
Nov 21, 2003 6.843 6.955 6.826 6.921 2,740,997 +0.10(+1.42%)
Nov 20, 2003 6.921 6.936 6.826 6.824 2,316,949 -0.10(-1.37%)
Nov 19, 2003 7.004 7.004 6.909 6.919 1,011,235 -0.07(-1.04%)
Nov 18, 2003 7.006 7.006 6.987 6.992 2,059,576 -0.01(-0.17%)
Nov 17, 2003 7.009 7.116 6.973 7.004 2,870,567 -0.11(-1.60%)
Nov 14, 2003 7.201 7.267 7.096 7.118 2,213,293 -0.08(-1.09%)
Nov 13, 2003 7.272 7.272 7.174 7.196 3,030,174 -0.10(-1.37%)
Nov 12, 2003 7.208 7.299 7.208 7.296 1,643,184 +0.08(+1.15%)
Nov 11, 2003 7.174 7.267 7.174 7.213 1,940,607 +0.03(+0.38%)
Nov 10, 2003 7.316 7.316 7.177 7.186 1,991,257 -0.11(-1.47%)
Nov 07, 2003 7.318 7.344 7.287 7.293 2,541,930 -0.07(-0.92%)
Nov 06, 2003 7.250 7.357 7.235 7.360 2,412,360 +0.11(+1.52%)
Nov 05, 2003 7.242 7.248 7.216 7.250 1,358,130 +0.03(+0.40%)
Nov 04, 2003 7.242 7.248 7.216 7.221 1,543,651 -0.03(-0.37%)
Nov 03, 2003 7.208 7.257 7.181 7.248 2,471,685 +0.04(+0.57%)
Oct 31, 2003 7.228 7.345 7.208 7.208 2,137,318 -0.03(-0.40%)
Oct 30, 2003 7.296 7.301 7.220 7.237 2,130,250 -0.04(-0.58%)
Oct 29, 2003 7.352 7.389 7.279 7.279 3,619,129 -0.20(-2.68%)
Oct 28, 2003 7.406 7.483 7.372 7.479 2,326,372 +0.10(+1.29%)
Oct 27, 2003 7.238 7.439 7.238 7.384 2,819,328 +0.19(+2.59%)
Oct 24, 2003 7.199 7.238 7.148 7.197 2,082,545 -0.07(-1.03%)
Oct 23, 2003 7.082 7.369 7.038 7.272 3,819,374 +0.18(+2.54%)
Oct 22, 2003 7.187 7.187 7.080 7.092 1,935,306 -0.10(-1.32%)
Oct 21, 2003 7.264 7.264 7.177 7.187 2,007,748 -0.08(-1.12%)
Oct 20, 2003 7.250 7.282 7.164 7.269 2,239,207 -0.02(-0.21%)
Oct 17, 2003 7.344 7.344 7.264 7.284 2,084,312 -0.09(-1.17%)
Oct 16, 2003 7.238 7.411 7.221 7.371 3,578,491 +0.12(+1.62%)
Oct 15, 2003 7.019 7.254 7.006 7.254 4,589,727 +0.22(+3.19%)
Oct 14, 2003 7.021 7.029 6.968 7.029 1,578,399 +0.02(+0.34%)
Oct 13, 2003 6.870 7.045 6.894 7.006 1,239,750 +0.14(+1.98%)
Oct 10, 2003 6.960 6.978 6.860 6.870 2,188,557 -0.08(-1.22%)
Oct 09, 2003 6.817 7.101 6.817 6.955 3,482,491 +0.24(+3.64%)
Oct 08, 2003 6.829 6.829 6.681 6.710 1,699,135 -0.09(-1.27%)
Oct 07, 2003 6.810 6.797 6.724 6.797 1,597,246 -0.01(-0.20%)
Oct 06, 2003 6.809 6.832 6.753 6.810 1,421,737 +0.02(+0.28%)
Oct 03, 2003 6.749 6.827 6.749 6.792 3,457,755 +0.09(+1.37%)
Oct 02, 2003 6.715 6.732 6.669 6.700 993,567 -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.