Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.004 4.018 3.991 3.998 2,506,387 +0.02(+0.45%)
Dec 30, 2003 3.941 4.034 3.932 3.981 1,862,175 +0.06(+1.41%)
Dec 29, 2003 3.880 3.929 3.897 3.925 1,247,601 +0.04(+1.15%)
Dec 26, 2003 3.872 3.900 3.868 3.880 340,559 -0.01(-0.14%)
Dec 24, 2003 3.879 3.898 3.866 3.886 657,073 +0.03(+0.65%)
Dec 23, 2003 3.855 3.889 3.855 3.861 1,943,820 +0.02(+0.51%)
Dec 22, 2003 3.859 3.879 3.832 3.841 1,845,957 -0.02(-0.51%)
Dec 19, 2003 3.882 3.884 3.843 3.861 3,015,829 -0.02(-0.51%)
Dec 18, 2003 3.898 3.898 3.870 3.880 3,614,744 -0.04(-1.14%)
Dec 17, 2003 3.923 3.979 3.904 3.925 2,758,032 -0.03(-0.68%)
Dec 16, 2003 3.932 3.956 3.916 3.952 1,820,793 +0.03(+0.68%)
Dec 15, 2003 3.997 4.000 3.925 3.925 2,375,531 -0.05(-1.26%)
Dec 12, 2003 4.002 4.002 3.965 3.975 1,835,332 -0.01(-0.22%)
Dec 11, 2003 3.977 4.002 3.952 3.984 1,783,885 -0.07(-1.72%)
Dec 10, 2003 4.068 4.072 4.038 4.054 1,072,008 -0.02(-0.44%)
Dec 09, 2003 4.070 4.100 4.041 4.072 2,001,978 +0.00(+0.00%)
Dec 08, 2003 4.058 4.084 4.040 4.072 1,959,477 +0.04(+1.07%)
Dec 05, 2003 4.006 4.056 4.006 4.029 1,217,404 +0.04(+0.94%)
Dec 04, 2003 3.990 3.990 3.982 3.991 657,633 +0.00(+0.09%)
Dec 03, 2003 3.957 4.006 3.957 3.988 1,534,477 +0.03(+0.77%)
Dec 02, 2003 3.973 3.973 3.929 3.957 1,758,720 +0.01(+0.14%)
Dec 01, 2003 3.998 3.998 3.922 3.952 2,613,755 -0.05(-1.21%)
Nov 28, 2003 4.011 4.011 3.986 4.000 805,824 +0.01(+0.36%)
Nov 26, 2003 4.049 4.049 3.981 3.986 1,496,450 -0.04(-0.89%)
Nov 25, 2003 4.036 4.049 4.025 4.022 1,207,897 +0.01(+0.18%)
Nov 24, 2003 4.032 4.036 3.997 4.015 1,559,641 -0.02(-0.44%)
Nov 21, 2003 4.022 4.047 4.018 4.032 1,430,463 +0.00(+0.04%)
Nov 20, 2003 3.997 4.049 3.986 4.031 1,018,883 +0.05(+1.26%)
Nov 19, 2003 4.006 4.006 3.984 3.981 855,034 -0.01(-0.13%)
Nov 18, 2003 4.009 4.009 3.984 3.986 981,416 -0.00(-0.04%)
Nov 17, 2003 4.007 4.007 3.979 3.988 1,032,864 -0.00(-0.09%)
Nov 14, 2003 4.015 4.032 3.979 3.991 1,383,489 -0.03(-0.67%)
Nov 13, 2003 4.027 4.050 4.007 4.018 1,307,996 -0.01(-0.22%)
Nov 12, 2003 4.018 4.036 4.009 4.027 653,159 +0.03(+0.85%)
Nov 11, 2003 4.022 4.022 3.993 3.993 559,770 -0.02(-0.49%)
Nov 10, 2003 4.000 4.024 3.986 4.013 1,105,561 +0.03(+0.63%)
Nov 07, 2003 3.981 4.002 3.970 3.988 1,750,332 +0.03(+0.68%)
Nov 06, 2003 3.970 3.975 3.957 3.961 705,725 -0.02(-0.54%)
Nov 05, 2003 4.013 4.016 3.979 3.982 903,686 -0.03(-0.67%)
Nov 04, 2003 3.986 4.015 3.984 4.009 802,295 +0.02(+0.54%)
Nov 03, 2003 4.038 4.038 3.988 3.988 910,296 -0.06(-1.37%)
Oct 31, 2003 4.052 4.050 4.006 4.043 1,514,904 -0.01(-0.22%)
Oct 30, 2003 4.068 4.079 4.047 4.052 2,034,412 +0.04(+1.03%)
Oct 29, 2003 3.927 4.038 3.916 4.011 1,673,161 +0.06(+1.49%)
Oct 28, 2003 3.966 3.966 3.934 3.952 2,144,017 +0.01(+0.36%)
Oct 27, 2003 3.929 3.963 3.929 3.938 814,212 -0.00(-0.05%)
Oct 24, 2003 3.888 3.947 3.872 3.939 1,347,700 +0.05(+1.29%)
Oct 23, 2003 3.973 3.973 3.863 3.889 2,862,045 -0.10(-2.47%)
Oct 22, 2003 3.973 3.993 3.965 3.988 809,179 +0.03(+0.86%)
Oct 21, 2003 3.997 3.997 3.954 3.954 1,179,936 -0.07(-1.78%)
Oct 20, 2003 4.009 4.032 4.009 4.025 782,896 +0.00(+0.04%)
Oct 17, 2003 4.016 4.040 4.009 4.024 1,875,596 +0.03(+0.63%)
Oct 16, 2003 3.916 4.007 3.916 3.998 2,112,702 +0.09(+2.38%)
Oct 15, 2003 3.888 3.920 3.888 3.905 1,013,291 -0.00(-0.05%)
Oct 14, 2003 3.880 3.923 3.880 3.907 2,281,024 +0.03(+0.69%)
Oct 13, 2003 3.916 3.916 3.873 3.880 813,093 -0.04(-0.96%)
Oct 10, 2003 3.884 3.916 3.866 3.918 2,387,834 +0.10(+2.58%)
Oct 09, 2003 3.846 3.848 3.811 3.820 2,401,255 -0.01(-0.19%)
Oct 08, 2003 3.843 3.855 3.827 3.827 1,158,686 -0.02(-0.42%)
Oct 07, 2003 3.863 3.868 3.834 3.843 1,214,048 -0.01(-0.28%)
Oct 06, 2003 3.857 3.863 3.813 3.854 1,365,035 -0.00(-0.09%)
Oct 03, 2003 3.859 3.870 3.852 3.857 1,061,383 +0.01(+0.14%)
Oct 02, 2003 3.854 3.882 3.843 3.852 1,609,411 -0.00(-0.05%)
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.