Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.967 7.263 6.967 7.197 1,580 +0.34(+4.92%)
Dec 30, 2003 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Dec 29, 2003 6.714 6.868 6.712 6.860 2,066 -0.02(-0.36%)
Dec 26, 2003 6.745 6.885 6.704 6.885 851 +0.00(+0.00%)
Dec 24, 2003 6.885 6.885 6.885 6.885 238 +0.08(+1.21%)
Dec 23, 2003 6.515 6.803 6.515 6.803 2,796 +0.02(+0.24%)
Dec 22, 2003 6.794 6.794 6.786 6.786 486 -0.05(-0.72%)
Dec 19, 2003 6.539 6.835 6.539 6.835 2,129 +0.04(+0.61%)
Dec 18, 2003 6.794 6.794 6.794 6.794 0 +0.00(+0.00%)
Dec 17, 2003 6.794 6.794 6.794 6.794 0 +0.00(+0.00%)
Dec 16, 2003 6.794 6.794 6.794 6.794 121 +0.00(+0.00%)
Dec 15, 2003 6.811 6.811 6.794 6.794 273 +0.07(+1.10%)
Dec 12, 2003 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
Dec 11, 2003 6.729 6.729 6.654 6.720 607 -0.08(-1.21%)
Dec 10, 2003 6.745 6.803 6.745 6.803 668 -0.14(-2.01%)
Dec 09, 2003 6.942 6.942 6.942 6.942 243 -0.09(-1.29%)
Dec 08, 2003 6.901 7.132 6.737 7.033 9,297 +0.04(+0.59%)
Dec 05, 2003 6.860 7.387 6.860 6.992 3,768 +0.20(+3.02%)
Dec 04, 2003 6.787 6.787 6.787 6.787 0 +0.00(+0.00%)
Dec 03, 2003 6.787 6.787 6.787 6.787 0 +0.00(+0.00%)
Dec 02, 2003 6.787 6.787 6.787 6.787 121 +0.02(+0.26%)
Dec 01, 2003 6.918 6.918 6.770 6.770 2,222 -0.22(-3.18%)
Nov 28, 2003 6.868 6.992 6.868 6.992 729 +0.04(+0.59%)
Nov 26, 2003 6.967 6.967 6.844 6.951 1,094 -0.12(-1.74%)
Nov 25, 2003 6.539 7.074 6.490 7.074 7,026 +0.09(+1.30%)
Nov 24, 2003 6.761 7.074 6.761 6.984 5,774 +0.40(+6.12%)
Nov 21, 2003 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Nov 20, 2003 6.745 6.942 6.293 6.580 13,522 +0.19(+2.96%)
Nov 19, 2003 6.334 6.391 6.169 6.391 4,619 -0.05(-0.77%)
Nov 18, 2003 6.663 6.663 6.432 6.441 4,984 -0.30(-4.40%)
Nov 17, 2003 7.156 7.526 6.590 6.737 7,172 +0.07(+1.10%)
Nov 14, 2003 6.984 8.604 6.663 6.664 20,020 +0.17(+2.66%)
Nov 13, 2003 6.581 7.197 6.219 6.491 17,136 -0.09(-1.36%)
Nov 12, 2003 7.518 7.518 6.005 6.580 60,517 -0.90(-12.09%)
Nov 11, 2003 7.485 7.485 7.485 7.485 0 +0.00(+0.00%)
Nov 10, 2003 7.371 7.485 7.288 7.485 1,823 -0.03(-0.44%)
Nov 07, 2003 7.288 7.518 7.000 7.518 2,978 +0.02(+0.33%)
Nov 06, 2003 7.330 7.526 7.330 7.494 16,784 +0.09(+1.22%)
Nov 05, 2003 7.403 7.518 7.387 7.403 3,282 -0.10(-1.32%)
Nov 04, 2003 7.395 7.526 7.362 7.502 9,361 +0.10(+1.33%)
Nov 03, 2003 7.337 7.403 7.255 7.403 7,689 +0.08(+1.12%)
Oct 31, 2003 7.164 7.321 6.926 7.321 11,670 +0.00(+0.00%)
Oct 30, 2003 7.321 7.321 7.321 7.321 0 +0.00(+0.00%)
Oct 29, 2003 7.123 7.321 7.090 7.321 2,309 +0.00(+0.00%)
Oct 28, 2003 7.132 7.329 7.132 7.321 3,647 +0.13(+1.83%)
Oct 27, 2003 7.099 7.321 7.099 7.189 3,525 +0.12(+1.75%)
Oct 24, 2003 6.647 7.074 6.597 7.066 7,902 +0.24(+3.49%)
Oct 23, 2003 6.671 6.852 6.613 6.827 1,458 +0.14(+2.09%)
Oct 22, 2003 6.539 6.868 6.515 6.687 21,518 -0.10(-1.44%)
Oct 21, 2003 6.639 6.811 6.251 6.785 9,604 +0.03(+0.48%)
Oct 20, 2003 6.457 6.753 6.457 6.753 6,078 +0.22(+3.40%)
Oct 17, 2003 6.531 6.531 6.531 6.531 607 +0.24(+3.79%)
Oct 16, 2003 6.293 6.293 6.293 6.293 0 +0.00(+0.00%)
Oct 15, 2003 6.293 6.293 6.293 6.293 851 -0.02(-0.39%)
Oct 14, 2003 6.375 6.375 6.317 6.317 729 -0.04(-0.65%)
Oct 13, 2003 6.259 6.358 6.259 6.358 1,337 +0.06(+0.91%)
Oct 10, 2003 6.202 6.301 6.169 6.301 7,051 +0.02(+0.39%)
Oct 09, 2003 6.275 6.276 6.275 6.276 607 +0.02(+0.39%)
Oct 08, 2003 6.219 6.251 6.210 6.251 2,674 -0.07(-1.04%)
Oct 07, 2003 6.317 6.317 6.317 6.317 3,282 -0.01(-0.13%)
Oct 06, 2003 6.317 6.342 6.317 6.325 1,094 +0.03(+0.52%)
Oct 03, 2003 6.219 6.293 6.210 6.293 972 -0.04(-0.65%)
Oct 02, 2003 6.334 6.334 6.334 6.334 0 +0.00(+0.00%)
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.