Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.172 8.221 8.145 8.191 4,295,465 +0.01(+0.17%)
Dec 30, 2003 8.232 8.245 8.152 8.177 3,680,547 -0.03(-0.39%)
Dec 29, 2003 8.205 8.226 8.150 8.209 4,195,778 +0.05(+0.66%)
Dec 26, 2003 8.139 8.176 8.123 8.156 812,610 +0.02(+0.22%)
Dec 24, 2003 8.165 8.167 8.124 8.138 911,736 -0.04(-0.45%)
Dec 23, 2003 8.149 8.185 8.132 8.175 3,478,934 +0.01(+0.09%)
Dec 22, 2003 8.093 8.209 8.085 8.167 4,860,539 +0.07(+0.89%)
Dec 19, 2003 8.187 8.191 8.047 8.095 5,768,355 -0.07(-0.84%)
Dec 18, 2003 8.022 8.164 8.017 8.164 8,785,262 +0.16(+1.96%)
Dec 17, 2003 8.000 8.026 7.919 8.007 6,892,905 +0.01(+0.15%)
Dec 16, 2003 7.947 8.044 7.920 7.995 6,145,819 +0.05(+0.62%)
Dec 15, 2003 7.944 8.012 7.918 7.946 6,469,519 +0.07(+0.84%)
Dec 12, 2003 7.636 7.906 7.681 7.880 10,188,708 +0.24(+3.19%)
Dec 11, 2003 7.383 7.658 7.379 7.636 7,513,983 +0.25(+3.42%)
Dec 10, 2003 7.464 7.482 7.352 7.383 4,907,582 -0.10(-1.37%)
Dec 09, 2003 7.575 7.642 7.483 7.486 5,640,107 -0.08(-1.07%)
Dec 08, 2003 7.495 7.569 7.469 7.567 3,647,504 +0.08(+1.11%)
Dec 05, 2003 7.515 7.549 7.453 7.484 2,782,251 -0.03(-0.39%)
Dec 04, 2003 7.444 7.505 7.425 7.514 2,789,532 +0.06(+0.81%)
Dec 03, 2003 7.433 7.547 7.431 7.453 3,574,700 +0.04(+0.59%)
Dec 02, 2003 7.486 7.500 7.404 7.409 3,270,041 -0.10(-1.37%)
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.