Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 3.875 3.897 3.854 3.854 1,347,141 -0.05(-1.37%)
Sep 30, 2003 3.857 3.907 3.813 3.907 1,673,161 +0.05(+1.39%)
Sep 29, 2003 3.868 3.882 3.804 3.854 2,140,662 -0.01(-0.28%)
Sep 26, 2003 3.843 3.880 3.795 3.864 1,371,187 +0.02(+0.51%)
Sep 25, 2003 3.905 3.905 3.813 3.845 2,040,004 -0.06(-1.51%)
Sep 24, 2003 3.938 3.938 3.888 3.904 1,340,430 -0.03(-0.86%)
Sep 23, 2003 3.948 3.950 3.902 3.938 1,851,550 -0.04(-1.03%)
Sep 22, 2003 3.982 3.982 3.959 3.979 1,468,490 +0.00(+0.00%)
Sep 19, 2003 3.952 3.997 3.952 3.979 1,575,299 +0.04(+0.95%)
Sep 18, 2003 3.932 3.948 3.925 3.941 1,099,410 +0.02(+0.41%)
Sep 17, 2003 3.916 3.934 3.916 3.925 1,068,653 +0.01(+0.32%)
Sep 16, 2003 3.922 3.932 3.898 3.913 1,422,075 -0.01(-0.23%)
Sep 15, 2003 3.925 3.931 3.909 3.922 1,020,561 -0.01(-0.27%)
Sep 12, 2003 3.931 3.947 3.914 3.932 1,379,016 +0.02(+0.55%)
Sep 11, 2003 3.932 3.932 3.900 3.911 1,286,746 -0.05(-1.26%)
Sep 10, 2003 3.966 3.984 3.950 3.961 1,320,298 +0.01(+0.36%)
Sep 09, 2003 3.959 3.979 3.938 3.947 910,955 -0.00(-0.09%)
Sep 08, 2003 3.973 3.982 3.950 3.950 693,422 -0.01(-0.27%)
Sep 05, 2003 3.925 3.979 3.914 3.961 1,060,824 +0.03(+0.77%)
Sep 04, 2003 3.959 3.968 3.920 3.931 1,189,443 +0.00(+0.09%)
Sep 03, 2003 3.918 3.954 3.905 3.927 2,631,091 +0.03(+0.83%)
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.