Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.567 5.701 5.567 5.701 90,176 +0.06(+1.02%)
Dec 30, 2003 5.250 5.643 5.116 5.643 117,603 +0.37(+7.09%)
Dec 29, 2003 5.279 5.318 5.174 5.270 33,775 -0.06(-1.08%)
Dec 26, 2003 5.327 5.327 5.164 5.327 20,048 +0.10(+1.83%)
Dec 24, 2003 5.260 5.260 5.174 5.231 10,510 -0.02(-0.36%)
Dec 23, 2003 5.040 5.289 5.040 5.250 26,092 +0.12(+2.43%)
Dec 22, 2003 5.212 5.260 5.068 5.126 24,287 -0.08(-1.47%)
Dec 19, 2003 5.183 5.318 5.126 5.203 17,041 -0.06(-1.09%)
Dec 18, 2003 5.155 5.279 5.155 5.260 13,067 +0.07(+1.29%)
Dec 17, 2003 5.346 5.461 5.174 5.193 59,491 -0.15(-2.87%)
Dec 16, 2003 5.318 5.365 5.250 5.346 49,837 +0.08(+1.45%)
Dec 15, 2003 5.461 5.509 5.270 5.270 23,916 -0.03(-0.54%)
Dec 12, 2003 5.433 5.576 5.270 5.298 35,862 +0.01(+0.18%)
Dec 11, 2003 5.337 5.615 5.231 5.289 22,544 +0.02(+0.36%)
Dec 10, 2003 5.356 5.356 5.231 5.270 77,652 -0.10(-1.79%)
Dec 09, 2003 5.672 5.672 5.365 5.365 35,778 -0.35(-6.20%)
Dec 08, 2003 5.768 5.787 5.605 5.720 33,392 -0.04(-0.67%)
Dec 05, 2003 5.442 5.758 5.413 5.758 79,788 +0.32(+5.81%)
Dec 04, 2003 5.576 5.576 5.423 5.442 28,953 -0.13(-2.41%)
Dec 03, 2003 5.375 5.576 5.203 5.576 102,910 +0.35(+6.79%)
Dec 02, 2003 5.097 5.576 5.097 5.222 79,103 +0.07(+1.30%)
Dec 01, 2003 5.030 5.174 5.030 5.155 70,560 +0.08(+1.51%)
Nov 28, 2003 4.704 5.203 4.695 5.078 103,552 -0.04(-0.75%)
Nov 26, 2003 5.078 5.203 4.982 5.116 54,758 +0.08(+1.52%)
Nov 25, 2003 5.174 5.212 4.982 5.040 59,085 -0.11(-2.05%)
Nov 24, 2003 5.174 5.270 5.136 5.145 34,970 -0.04(-0.74%)
Nov 21, 2003 5.097 5.212 5.155 5.183 25,692 +0.09(+1.69%)
Nov 20, 2003 5.145 5.337 5.097 5.097 49,602 -0.22(-4.14%)
Nov 19, 2003 5.385 5.385 5.183 5.318 63,458 -0.17(-3.14%)
Nov 18, 2003 5.279 5.576 5.279 5.490 50,261 +0.31(+5.92%)
Nov 17, 2003 5.567 5.615 5.183 5.183 94,219 -0.52(-9.08%)
Nov 14, 2003 5.758 5.777 5.567 5.701 46,289 -0.12(-2.14%)
Nov 13, 2003 5.739 5.845 5.634 5.825 45,095 +0.09(+1.50%)
Nov 12, 2003 5.576 5.768 5.480 5.739 77,754 +0.16(+2.92%)
Nov 11, 2003 5.758 5.798 5.576 5.576 35,483 -0.17(-2.95%)
Nov 10, 2003 5.854 5.864 5.662 5.746 41,405 -0.00(-0.05%)
Nov 07, 2003 5.845 5.912 5.749 5.749 39,672 -0.11(-1.80%)
Nov 06, 2003 5.825 5.959 5.739 5.854 60,842 +0.06(+0.99%)
Nov 05, 2003 5.883 5.959 5.653 5.797 150,433 -0.10(-1.63%)
Nov 04, 2003 5.174 6.038 5.097 5.892 674,706 +0.88(+17.59%)
Nov 03, 2003 5.538 5.605 4.992 5.011 284,766 -0.55(-9.83%)
Oct 31, 2003 5.413 5.605 5.413 5.557 27,032 +0.03(+0.52%)
Oct 30, 2003 5.605 5.557 5.509 5.528 42,166 -0.08(-1.37%)
Oct 29, 2003 5.682 5.845 5.509 5.605 108,462 -0.22(-3.78%)
Oct 28, 2003 5.787 5.902 5.212 5.825 307,301 -0.40(-6.46%)
Oct 27, 2003 6.055 6.256 5.902 6.228 141,840 +0.19(+3.17%)
Oct 24, 2003 5.902 6.055 5.854 6.036 65,336 +0.00(+0.00%)
Oct 23, 2003 6.017 6.036 5.845 6.036 53,751 -0.02(-0.32%)
Oct 22, 2003 5.816 6.065 5.787 6.055 90,072 +0.33(+5.69%)
Oct 21, 2003 5.739 5.797 5.701 5.730 18,786 -0.04(-0.66%)
Oct 20, 2003 5.749 5.891 5.701 5.768 53,542 -0.09(-1.47%)
Oct 17, 2003 5.959 5.959 5.768 5.854 50,098 -0.13(-2.24%)
Oct 16, 2003 5.988 6.036 5.988 5.988 129,003 +0.00(+0.00%)
Oct 15, 2003 6.036 6.084 5.892 5.988 97,326 -0.04(-0.64%)
Oct 14, 2003 5.701 6.027 5.615 6.027 90,072 +0.32(+5.54%)
Oct 13, 2003 5.988 6.027 5.653 5.710 36,112 -0.23(-3.87%)
Oct 10, 2003 5.979 6.122 5.864 5.940 29,406 -0.03(-0.48%)
Oct 09, 2003 6.036 6.084 5.720 5.969 95,552 -0.06(-0.95%)
Oct 08, 2003 5.864 6.036 5.845 6.027 196,677 +0.04(+0.64%)
Oct 07, 2003 5.490 5.988 5.490 5.988 206,295 +0.43(+7.76%)
Oct 06, 2003 5.749 5.749 5.298 5.557 124,618 -0.16(-2.85%)
Oct 03, 2003 6.084 6.122 5.605 5.720 185,562 +0.07(+1.19%)
Oct 02, 2003 6.132 6.132 5.615 5.653 90,739 -0.26(-4.38%)
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.