Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.207 6.258 6.114 6.219 1,988,000 +0.04(+0.71%)
Dec 30, 2003 6.197 6.220 6.088 6.175 981,476 -0.03(-0.52%)
Dec 29, 2003 6.081 6.210 6.067 6.207 1,557,076 +0.13(+2.18%)
Dec 26, 2003 6.062 6.119 6.040 6.075 532,728 +0.02(+0.25%)
Dec 24, 2003 5.946 6.061 5.900 6.060 927,720 +0.06(+1.06%)
Dec 23, 2003 6.011 6.025 5.931 5.996 1,533,532 -0.01(-0.15%)
Dec 22, 2003 5.918 6.011 5.889 6.005 2,226,576 +0.06(+1.05%)
Dec 19, 2003 6.125 6.156 5.891 5.942 3,129,800 -0.16(-2.68%)
Dec 18, 2003 6.006 6.121 6.005 6.106 1,168,440 +0.14(+2.39%)
Dec 17, 2003 6.075 6.082 5.916 5.964 1,999,904 -0.11(-1.81%)
Dec 16, 2003 6.000 6.077 5.881 6.074 2,209,808 +0.01(+0.14%)
Dec 15, 2003 6.218 6.281 6.024 6.065 2,870,072 -0.10(-1.68%)
Dec 12, 2003 6.239 6.247 6.082 6.169 1,817,432 -0.08(-1.26%)
Dec 11, 2003 6.079 6.374 6.031 6.247 2,564,000 +0.16(+2.61%)
Dec 10, 2003 6.016 6.089 5.963 6.089 2,586,128 +0.10(+1.67%)
Dec 09, 2003 5.985 6.162 5.961 5.989 2,656,124 -0.01(-0.19%)
Dec 08, 2003 5.812 6.013 5.794 6.000 1,423,852 +0.19(+3.23%)
Dec 05, 2003 6.000 5.981 5.825 5.812 1,637,620 -0.19(-3.12%)
Dec 04, 2003 6.144 6.146 5.844 6.000 2,882,280 -0.15(-2.38%)
Dec 03, 2003 6.250 6.286 6.129 6.146 2,410,964 -0.10(-1.64%)
Dec 02, 2003 6.279 6.288 6.243 6.249 2,701,264 -0.07(-1.17%)
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.