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%)
Dec 01, 2003 6.228 6.332 6.188 6.322 2,246,468 +0.11(+1.81%)
Nov 28, 2003 6.244 6.250 6.191 6.210 902,464 -0.03(-0.40%)
Nov 26, 2003 6.174 6.279 6.094 6.235 2,110,212 +0.09(+1.51%)
Nov 25, 2003 6.112 6.192 6.004 6.143 2,493,788 +0.04(+0.66%)
Nov 24, 2003 5.926 6.144 5.925 6.103 3,403,204 +0.22(+3.83%)
Nov 21, 2003 5.851 5.945 5.782 5.878 1,104,668 +0.00(+0.02%)
Nov 20, 2003 5.750 5.939 5.711 5.876 2,193,512 +0.04(+0.77%)
Nov 19, 2003 5.851 5.856 5.742 5.831 3,240,704 +0.03(+0.56%)
Nov 18, 2003 5.880 5.928 5.790 5.799 1,592,756 -0.08(-1.34%)
Nov 17, 2003 5.844 5.882 5.756 5.878 1,744,204 +0.04(+0.64%)
Nov 14, 2003 5.965 6.013 5.840 5.840 2,032,032 -0.14(-2.34%)
Nov 13, 2003 6.000 6.090 5.914 5.980 1,706,300 +0.00(+0.00%)
Nov 12, 2003 5.794 5.999 5.760 5.980 2,530,904 +0.19(+3.33%)
Nov 11, 2003 5.737 5.822 5.720 5.787 1,295,048 +0.04(+0.65%)
Nov 10, 2003 5.781 5.826 5.731 5.750 2,723,304 +0.00(+0.09%)
Nov 07, 2003 5.675 5.784 5.669 5.745 1,988,736 +0.08(+1.37%)
Nov 06, 2003 5.649 5.726 5.605 5.668 2,806,180 -0.01(-0.20%)
Nov 05, 2003 5.610 5.684 5.590 5.679 3,485,072 +0.10(+1.88%)
Nov 04, 2003 5.593 5.641 5.529 5.574 1,475,836 -0.04(-0.80%)
Nov 03, 2003 5.580 5.638 5.556 5.619 1,191,252 +0.06(+1.08%)
Oct 31, 2003 5.519 5.607 5.442 5.559 2,208,824 +0.01(+0.11%)
Oct 30, 2003 5.634 5.639 5.518 5.553 1,631,204 -0.08(-1.44%)
Oct 29, 2003 5.650 5.654 5.565 5.634 1,514,928 -0.00(-0.02%)
Oct 28, 2003 5.629 5.650 5.551 5.635 1,637,112 +0.04(+0.63%)
Oct 27, 2003 5.600 5.629 5.558 5.600 1,748,800 -0.00(-0.02%)
Oct 24, 2003 5.581 5.625 5.508 5.601 1,514,000 +0.02(+0.29%)
Oct 23, 2003 5.556 5.630 5.500 5.585 1,762,000 +0.02(+0.43%)
Oct 22, 2003 5.499 5.588 5.369 5.561 2,558,800 +0.01(+0.20%)
Oct 21, 2003 5.495 5.555 5.482 5.550 2,346,500 +0.03(+0.57%)
Oct 20, 2003 5.438 5.525 5.426 5.519 3,900,828 +0.10(+1.87%)
Oct 17, 2003 5.678 5.681 5.372 5.418 4,004,632 -0.23(-4.07%)
Oct 16, 2003 5.671 5.746 5.616 5.647 2,864,360 -0.02(-0.42%)
Oct 15, 2003 5.754 5.754 5.574 5.671 3,787,392 -0.02(-0.29%)
Oct 14, 2003 5.582 5.694 5.570 5.688 3,448,140 +0.10(+1.72%)
Oct 13, 2003 5.356 5.609 5.319 5.591 4,834,528 +0.24(+4.51%)
Oct 10, 2003 5.412 5.456 5.253 5.350 4,028,636 +0.00(+0.00%)
Oct 09, 2003 5.374 5.444 5.223 5.350 3,490,556 +0.02(+0.42%)
Oct 08, 2003 5.375 5.381 5.249 5.327 3,543,948 -0.05(-0.88%)
Oct 07, 2003 5.281 5.396 5.196 5.375 4,053,248 +0.05(+0.94%)
Oct 06, 2003 5.138 5.325 5.136 5.325 2,813,676 +0.17(+3.32%)
Oct 03, 2003 4.880 5.160 4.866 5.154 4,554,876 +0.34(+6.98%)
Oct 02, 2003 4.772 4.914 4.750 4.817 2,796,040 +0.04(+0.78%)
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.