Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10618 10681 10610 10677 39,200 +176.02(+1.68%)
Dec 30, 2003 10455 10575 10455 10501 52,400 +0.00(+0.00%)
Dec 29, 2003 10455 10575 10455 10501 0 +83.21(+0.80%)
Dec 27, 2003 10367 10417 10336 10417 55,400 +52.06(+0.50%)
Dec 26, 2003 10348 10368 10312 10365 44,800 -5.92(-0.06%)
Dec 25, 2003 10398 10400 10326 10371 54,800 +0.00(+0.00%)
Dec 24, 2003 10398 10400 10326 10371 0 -1.24(-0.01%)
Dec 23, 2003 10249 10386 10249 10373 54,000 +0.00(+0.00%)
Dec 22, 2003 10249 10386 10249 10373 0 +87.97(+0.86%)
Dec 20, 2003 10216 10306 10213 10285 62,200 +180.54(+1.79%)
Dec 19, 2003 10097 10174 10073 10104 57,600 +11.36(+0.11%)
Dec 18, 2003 10276 10280 10058 10093 62,000 -178.96(-1.74%)
Dec 17, 2003 10352 10352 10223 10272 58,200 -219.17(-2.09%)
Dec 16, 2003 10308 10491 10308 10491 76,000 +0.00(+0.00%)
Dec 15, 2003 10308 10491 10308 10491 0 +321.11(+3.16%)
Dec 13, 2003 10140 10228 10086 10170 98,000 +94.52(+0.94%)
Dec 12, 2003 9973 10088 9951 10075 59,000 +164.58(+1.66%)
Dec 11, 2003 10053 10053 9859 9911 60,000 -213.72(-2.11%)
Dec 10, 2003 10107 10159 10005 10124 60,200 +78.94(+0.79%)
Dec 09, 2003 10281 10294 10014 10045 60,200 +0.00(+0.00%)
Dec 08, 2003 10281 10294 10014 10045 0 -328.12(-3.16%)
Dec 06, 2003 10406 10457 10334 10373 57,800 -56.53(-0.54%)
Dec 05, 2003 10342 10450 10340 10430 68,400 +103.60(+1.00%)
Dec 04, 2003 10412 10485 10326 10326 58,400 -83.76(-0.80%)
Dec 03, 2003 10453 10552 10374 10410 68,600 +6.88(+0.07%)
Dec 02, 2003 10006 10439 9912 10403 66,600 +0.00(+0.00%)
Dec 01, 2003 10006 10439 9912 10403 0 +302.70(+3.00%)
Nov 29, 2003 10144 10144 10033 10101 47,600 -62.81(-0.62%)
Nov 28, 2003 10155 10174 10075 10163 51,000 +18.55(+0.18%)
Nov 27, 2003 9966 10162 9966 10145 58,800 +184.63(+1.85%)
Nov 26, 2003 9976 10064 9960 9960 64,400 +0.00(+0.00%)
Nov 25, 2003 9976 10064 9960 9960 0 +107.37(+1.09%)
Nov 22, 2003 9804 9889 9758 9853 68,600 -12.87(-0.13%)
Nov 21, 2003 9722 9884 9654 9866 74,600 +251.10(+2.61%)
Nov 20, 2003 9804 9805 9615 9615 71,200 -282.45(-2.85%)
Nov 19, 2003 9791 9907 9679 9897 80,600 +110.22(+1.13%)
Nov 18, 2003 10078 10078 9756 9787 75,800 +0.00(+0.00%)
Nov 17, 2003 10078 10078 9756 9787 0 -380.23(-3.74%)
Nov 15, 2003 10338 10355 10164 10167 79,800 -170.61(-1.65%)
Nov 14, 2003 10345 10431 10278 10338 63,800 +111.45(+1.09%)
Nov 13, 2003 10253 10329 10156 10226 69,600 +19.18(+0.19%)
Nov 12, 2003 10408 10408 10112 10207 90,600 -297.50(-2.83%)
Nov 11, 2003 10592 10618 10481 10505 63,800 +0.00(+0.00%)
Nov 10, 2003 10592 10618 10481 10505 0 -124.44(-1.17%)
Nov 08, 2003 10583 10642 10479 10629 67,600 +76.68(+0.73%)
Nov 07, 2003 10825 10825 10537 10552 87,600 -285.24(-2.63%)
Nov 06, 2003 10816 10838 10668 10838 79,400 -10.43(-0.10%)
Nov 05, 2003 10694 10869 10694 10848 78,000 +0.00(+0.00%)
Nov 04, 2003 10694 10869 10694 10848 0 +288.38(+2.73%)
Nov 01, 2003 10708 10774 10521 10560 64,200 -135.97(-1.27%)
Oct 31, 2003 10703 10762 10639 10696 74,600 -43.66(-0.41%)
Oct 30, 2003 10654 10792 10654 10739 81,800 +178.21(+1.69%)
Oct 29, 2003 10490 10592 10457 10561 61,200 +106.89(+1.02%)
Oct 28, 2003 10361 10483 10350 10454 59,200 +0.00(+0.00%)
Oct 27, 2003 10361 10483 10350 10454 0 +118.42(+1.15%)
Oct 24, 2003 10403 10481 10187 10336 80,200 +0.54(+0.01%)
Oct 23, 2003 10754 10754 10304 10335 97,000 -554.46(-5.09%)
Oct 22, 2003 11061 11061 10884 10890 82,600 -141.90(-1.29%)
Oct 21, 2003 11234 11239 10997 11032 105,800 -130.19(-1.17%)
Oct 20, 2003 10988 11211 10875 11162 109,400 +123.82(+1.12%)
Oct 17, 2003 11057 11112 10978 11038 96,000 +12.74(+0.12%)
Oct 16, 2003 10917 11025 10832 11025 114,200 +125.20(+1.15%)
Oct 15, 2003 10998 10998 10856 10900 107,800 -66.48(-0.61%)
Oct 14, 2003 10873 11032 10863 10966 96,400 +180.39(+1.67%)
Oct 10, 2003 10570 10852 10570 10786 104,000 +254.60(+2.42%)
Oct 09, 2003 10550 10599 10486 10531 66,400 -10.76(-0.10%)
Oct 08, 2003 10758 10798 10511 10542 75,000 -278.13(-2.57%)
Oct 07, 2003 10762 10820 10698 10820 66,200 +80.19(+0.75%)
Oct 06, 2003 10814 10905 10720 10740 106,400 +30.85(+0.29%)
Oct 03, 2003 10618 10727 10584 10709 114,600 +115.76(+1.09%)
Oct 02, 2003 10477 10621 10466 10594 116,800 +232.29(+2.24%)
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.
X