Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.050 6.160 6.009 6.010 5,364,100 -0.09(-1.49%)
Dec 30, 2003 6.050 6.170 6.049 6.101 5,232,464 +0.01(+0.18%)
Dec 29, 2003 5.970 6.100 5.920 6.090 6,749,690 +0.08(+1.33%)
Dec 26, 2003 5.920 6.100 5.920 6.010 3,273,703 +0.04(+0.67%)
Dec 24, 2003 5.920 6.000 5.890 5.970 3,778,250 +0.08(+1.36%)
Dec 23, 2003 5.760 5.910 5.730 5.890 6,497,035 +0.09(+1.55%)
Dec 22, 2003 5.530 5.820 5.530 5.800 7,886,495 +0.05(+0.87%)
Dec 19, 2003 5.950 5.990 5.670 5.750 9,963,956 -0.18(-3.04%)
Dec 18, 2003 5.750 6.000 5.680 5.930 10,601,658 +0.28(+4.96%)
Dec 17, 2003 5.760 5.770 5.530 5.650 12,568,779 -0.20(-3.42%)
Dec 16, 2003 6.110 6.200 5.660 5.850 14,119,340 -0.29(-4.72%)
Dec 15, 2003 6.631 6.670 6.100 6.140 15,052,842 -0.08(-1.29%)
Dec 12, 2003 6.310 6.422 6.139 6.220 8,740,089 -0.02(-0.32%)
Dec 11, 2003 5.820 6.330 5.720 6.240 23,083,600 +0.85(+15.77%)
Dec 10, 2003 5.850 5.930 5.180 5.390 25,678,148 -0.31(-5.44%)
Dec 09, 2003 6.199 6.201 5.560 5.700 14,343,763 -0.35(-5.79%)
Dec 08, 2003 6.110 6.210 6.040 6.050 8,384,935 -0.07(-1.14%)
Dec 05, 2003 6.350 6.350 6.080 6.120 7,090,899 -0.23(-3.62%)
Dec 04, 2003 6.530 6.620 6.060 6.350 11,922,177 -0.11(-1.70%)
Dec 03, 2003 6.760 6.800 6.320 6.460 7,894,887 -0.24(-3.58%)
Dec 02, 2003 6.900 6.907 6.650 6.700 7,949,036 -0.15(-2.19%)
Dec 01, 2003 6.870 6.970 6.770 6.850 7,676,796 +0.12(+1.78%)
Nov 28, 2003 6.610 6.750 6.610 6.730 2,055,161 +0.06(+0.90%)
Nov 26, 2003 6.710 6.792 6.490 6.670 5,966,433 +0.07(+1.08%)
Nov 25, 2003 6.570 6.740 6.510 6.599 7,695,801 +0.12(+1.84%)
Nov 24, 2003 6.200 6.500 6.200 6.480 7,487,281 +0.38(+6.23%)
Nov 21, 2003 6.050 6.250 6.070 6.100 7,061,865 +0.05(+0.83%)
Nov 20, 2003 6.090 6.410 6.032 6.050 7,357,426 -0.23(-3.66%)
Nov 19, 2003 6.160 6.330 6.000 6.280 8,394,130 +0.15(+2.45%)
Nov 18, 2003 6.340 6.530 6.110 6.130 9,675,346 -0.10(-1.61%)
Nov 17, 2003 6.020 6.240 5.970 6.230 8,954,314 -0.04(-0.64%)
Nov 14, 2003 6.530 6.630 6.220 6.270 9,859,775 -0.27(-4.13%)
Nov 13, 2003 6.760 6.790 6.500 6.540 12,790,317 -0.20(-2.97%)
Nov 12, 2003 6.470 6.750 6.382 6.740 11,130,584 +0.38(+5.97%)
Nov 11, 2003 6.010 6.480 5.940 6.360 12,815,431 +0.27(+4.43%)
Nov 10, 2003 6.560 6.600 6.030 6.090 14,605,361 -0.52(-7.87%)
Nov 07, 2003 6.880 6.910 6.570 6.610 9,776,369 -0.14(-2.07%)
Nov 06, 2003 6.740 6.800 6.530 6.750 12,472,791 +0.24(+3.69%)
Nov 05, 2003 6.230 6.520 6.150 6.510 10,360,202 +0.32(+5.17%)
Nov 04, 2003 5.970 6.390 5.900 6.190 14,635,337 +0.35(+5.99%)
Nov 03, 2003 5.780 5.870 5.720 5.840 7,126,571 +0.20(+3.54%)
Oct 31, 2003 5.570 5.720 5.570 5.640 7,447,624 +0.13(+2.36%)
Oct 30, 2003 5.480 5.680 5.510 5.510 6,863,545 +0.03(+0.55%)
Oct 29, 2003 5.210 5.530 5.210 5.480 9,633,607 +0.18(+3.40%)
Oct 28, 2003 5.210 5.300 5.160 5.300 8,555,285 +0.22(+4.33%)
Oct 27, 2003 5.030 5.141 5.000 5.080 6,231,600 +0.13(+2.62%)
Oct 24, 2003 5.020 5.100 4.870 4.950 4,755,000 -0.14(-2.74%)
Oct 23, 2003 4.870 5.140 4.840 5.090 10,473,600 +0.00(+0.00%)
Oct 22, 2003 5.110 5.210 5.060 5.090 6,744,500 -0.19(-3.60%)
Oct 21, 2003 5.160 5.290 5.150 5.280 6,447,693 +0.12(+2.31%)
Oct 20, 2003 5.330 5.340 5.120 5.161 8,782,350 -0.06(-1.13%)
Oct 17, 2003 5.397 5.440 5.120 5.220 14,344,960 +0.19(+3.78%)
Oct 16, 2003 4.980 5.040 4.880 5.030 6,883,080 -0.06(-1.18%)
Oct 15, 2003 5.100 5.180 4.930 5.090 13,901,025 +0.17(+3.46%)
Oct 14, 2003 4.820 4.950 4.750 4.920 3,724,247 +0.07(+1.44%)
Oct 13, 2003 4.860 4.920 4.760 4.850 3,875,308 +0.08(+1.68%)
Oct 10, 2003 4.740 4.792 4.650 4.770 4,714,548 +0.16(+3.45%)
Oct 09, 2003 4.710 4.770 4.560 4.611 5,885,414 -0.03(-0.62%)
Oct 08, 2003 4.740 4.842 4.588 4.640 6,600,090 -0.08(-1.69%)
Oct 07, 2003 4.550 4.750 4.510 4.720 4,993,499 +0.12(+2.61%)
Oct 06, 2003 4.520 4.680 4.470 4.600 5,989,171 +0.16(+3.60%)
Oct 03, 2003 4.330 4.490 4.320 4.440 8,642,747 +0.23(+5.46%)
Oct 02, 2003 4.130 4.350 4.110 4.210 7,126,747 +0.11(+2.68%)
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.