Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.909 3.941 3.909 3.938 36,364,656 +0.01(+0.17%)
Dec 30, 2003 3.878 3.934 3.878 3.931 40,769,948 +0.00(+0.00%)
Dec 29, 2003 3.878 3.934 3.876 3.931 45,674,568 +0.06(+1.46%)
Dec 26, 2003 3.874 3.888 3.842 3.874 16,645,260 -0.02(-0.44%)
Dec 24, 2003 3.886 3.907 3.855 3.891 21,793,128 +0.01(+0.18%)
Dec 23, 2003 3.806 3.891 3.806 3.885 62,337,912 +0.08(+2.07%)
Dec 22, 2003 3.789 3.806 3.770 3.806 42,974,928 +0.00(+0.09%)
Dec 19, 2003 3.777 3.807 3.766 3.802 82,092,896 -0.01(-0.22%)
Dec 18, 2003 3.780 3.816 3.780 3.811 61,152,592 +0.05(+1.23%)
Dec 17, 2003 3.790 3.795 3.754 3.765 59,311,608 -0.03(-0.68%)
Dec 16, 2003 3.816 3.840 3.778 3.790 57,548,792 +0.02(+0.45%)
Dec 15, 2003 3.857 3.874 3.771 3.773 60,577,428 -0.05(-1.34%)
Dec 12, 2003 3.840 3.847 3.804 3.825 57,734,872 +0.02(+0.50%)
Dec 11, 2003 3.771 3.830 3.763 3.806 78,570,760 +0.03(+0.91%)
Dec 10, 2003 3.797 3.814 3.742 3.771 87,030,760 +0.01(+0.18%)
Dec 09, 2003 3.929 3.929 3.751 3.765 94,051,696 -0.09(-2.31%)
Dec 08, 2003 3.777 3.857 3.775 3.854 54,452,488 +0.06(+1.67%)
Dec 05, 2003 3.814 3.837 3.754 3.790 64,765,140 -0.08(-2.17%)
Dec 04, 2003 3.831 3.895 3.831 3.874 53,473,080 +0.03(+0.85%)
Dec 03, 2003 3.866 3.897 3.814 3.842 69,731,592 -0.01(-0.18%)
Dec 02, 2003 3.751 3.874 3.744 3.849 92,196,712 +0.10(+2.79%)
Dec 01, 2003 3.737 3.775 3.717 3.744 77,143,360 +0.02(+0.46%)
Nov 28, 2003 3.751 3.773 3.713 3.727 35,540,416 -0.02(-0.55%)
Nov 26, 2003 3.754 3.773 3.703 3.747 43,956,668 +0.03(+0.92%)
Nov 25, 2003 3.737 3.780 3.689 3.713 78,468,096 -0.04(-1.10%)
Nov 24, 2003 3.694 3.765 3.684 3.754 64,161,396 +0.11(+2.91%)
Nov 21, 2003 3.710 3.735 3.600 3.648 88,678,664 -0.05(-1.44%)
Nov 20, 2003 3.897 3.900 3.699 3.701 150,492,752 -0.11(-2.79%)
Nov 19, 2003 3.713 3.825 3.713 3.807 92,800,456 +0.10(+2.59%)
Nov 18, 2003 3.789 3.818 3.703 3.711 52,906,668 -0.06(-1.59%)
Nov 17, 2003 3.732 3.780 3.711 3.771 41,002,112 -0.02(-0.41%)
Nov 14, 2003 3.840 3.859 3.763 3.787 67,051,784 -0.04(-1.16%)
Nov 13, 2003 3.789 3.854 3.770 3.831 55,429,560 +0.01(+0.36%)
Nov 12, 2003 3.763 3.825 3.754 3.818 50,848,688 +0.02(+0.54%)
Nov 11, 2003 3.773 3.806 3.725 3.797 55,470,976 +0.02(+0.64%)
Nov 10, 2003 3.814 3.885 3.758 3.773 87,799,008 -0.17(-4.30%)
Nov 07, 2003 4.037 4.063 3.929 3.943 64,622,224 -0.08(-2.04%)
Nov 06, 2003 3.936 4.029 3.917 4.025 64,908,640 +0.07(+1.64%)
Nov 05, 2003 3.938 3.969 3.893 3.960 68,874,104 +0.02(+0.52%)
Nov 04, 2003 3.945 3.957 3.903 3.939 81,804,144 +0.05(+1.23%)
Nov 03, 2003 3.825 3.910 3.823 3.891 69,722,840 +0.07(+1.75%)
Oct 31, 2003 3.780 3.852 3.771 3.825 58,104,120 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,708,824 +0.04(+1.19%)
Oct 29, 2003 3.711 3.761 3.677 3.741 61,525,920 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.711 84,208,624 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.567 3.600 63,782,232 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,643,280 -0.09(-2.52%)
Oct 23, 2003 3.610 3.639 3.574 3.600 43,751,340 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,293,656 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,586,632 +0.04(+1.12%)
Oct 20, 2003 3.622 3.684 3.622 3.681 55,733,476 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.591 66,501,124 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.646 91,046,392 -0.11(-2.97%)
Oct 15, 2003 3.711 3.771 3.682 3.758 98,816,320 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,253,528 +0.03(+0.71%)
Oct 13, 2003 3.622 3.669 3.617 3.641 44,470,580 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,133,000 +0.00(+0.05%)
Oct 09, 2003 3.518 3.687 3.518 3.607 130,865,520 +0.14(+3.90%)
Oct 08, 2003 3.506 3.531 3.453 3.471 89,968,400 -0.02(-0.54%)
Oct 07, 2003 3.511 3.538 3.454 3.490 62,340,828 -0.02(-0.59%)
Oct 06, 2003 3.514 3.538 3.495 3.511 34,306,092 +0.03(+0.89%)
Oct 03, 2003 3.432 3.550 3.410 3.480 91,377,720 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.346 61,121,676 -0.01(-0.41%)
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.