Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.982 5.029 4.907 4.977 1,639,931 -0.06(-1.27%)
Dec 30, 2003 4.918 5.064 4.918 5.041 1,329,030 +0.05(+0.94%)
Dec 29, 2003 4.895 5.000 4.860 4.994 1,668,179 +0.10(+2.03%)
Dec 26, 2003 4.836 4.953 4.836 4.895 572,666 +0.03(+0.60%)
Dec 24, 2003 4.883 4.907 4.848 4.866 432,966 -0.04(-0.83%)
Dec 23, 2003 4.860 4.907 4.848 4.907 1,159,028 +0.04(+0.84%)
Dec 22, 2003 4.766 4.860 4.743 4.866 1,474,379 +0.08(+1.59%)
Dec 19, 2003 4.807 4.825 4.731 4.790 3,081,954 +0.01(+0.24%)
Dec 18, 2003 4.679 4.749 4.673 4.778 3,998,219 +0.10(+2.12%)
Dec 17, 2003 4.667 4.696 4.585 4.679 3,967,061 +0.01(+0.25%)
Dec 16, 2003 4.650 4.667 4.579 4.667 1,947,749 +0.04(+0.88%)
Dec 15, 2003 4.667 4.673 4.579 4.626 1,622,297 -0.02(-0.38%)
Dec 12, 2003 4.591 4.644 4.574 4.644 1,509,133 +0.07(+1.53%)
Dec 11, 2003 4.533 4.603 4.527 4.574 1,601,068 +0.06(+1.42%)
Dec 10, 2003 4.533 4.550 4.468 4.509 1,645,580 -0.01(-0.13%)
Dec 09, 2003 4.521 4.539 4.503 4.515 2,070,500 -0.02(-0.39%)
Dec 08, 2003 4.503 4.544 4.503 4.533 1,769,358 +0.00(+0.00%)
Dec 05, 2003 4.550 4.562 4.509 4.533 1,765,934 +0.00(+0.00%)
Dec 04, 2003 4.550 4.556 4.515 4.533 7,603,191 +0.02(+0.52%)
Dec 03, 2003 4.550 4.568 4.509 4.509 7,189,399 +0.01(+0.13%)
Dec 02, 2003 4.428 4.544 4.422 4.503 20,681,208 +0.06(+1.31%)
Dec 01, 2003 4.585 4.585 4.387 4.445 14,516,102 -0.16(-3.55%)
Nov 28, 2003 4.708 4.711 4.597 4.609 795,911 -0.10(-2.11%)
Nov 26, 2003 4.614 4.708 4.609 4.708 1,690,092 +0.09(+1.90%)
Nov 25, 2003 4.498 4.620 4.498 4.620 1,215,353 +0.06(+1.28%)
Nov 24, 2003 4.457 4.562 4.416 4.562 1,071,544 +0.13(+3.03%)
Nov 21, 2003 4.439 4.439 4.387 4.428 754,994 -0.01(-0.13%)
Nov 20, 2003 4.521 4.521 4.393 4.433 1,805,995 -0.06(-1.43%)
Nov 19, 2003 4.439 4.515 4.398 4.498 4,126,106 +0.15(+3.49%)
Nov 18, 2003 4.410 4.486 4.352 4.346 1,773,467 -0.05(-1.20%)
Nov 17, 2003 4.416 4.468 4.328 4.398 1,402,646 -0.12(-2.59%)
Nov 14, 2003 4.550 4.585 4.509 4.515 978,069 -0.05(-1.15%)
Nov 13, 2003 4.614 4.626 4.527 4.568 1,428,840 -0.05(-1.01%)
Nov 12, 2003 4.702 4.720 4.591 4.614 1,495,951 -0.08(-1.62%)
Nov 11, 2003 4.614 4.731 4.439 4.690 3,387,718 +0.02(+0.37%)
Nov 10, 2003 4.679 4.702 4.626 4.673 851,038 -0.01(-0.12%)
Nov 07, 2003 4.766 4.778 4.679 4.679 1,146,530 -0.02(-0.37%)
Nov 06, 2003 4.761 4.778 4.661 4.696 1,377,480 -0.08(-1.59%)
Nov 05, 2003 4.819 4.819 4.690 4.772 911,301 -0.08(-1.57%)
Nov 04, 2003 4.708 4.842 4.708 4.848 1,404,942 +0.13(+2.72%)
Nov 03, 2003 4.778 4.790 4.696 4.720 977,884 -0.02(-0.49%)
Oct 31, 2003 4.737 4.778 4.702 4.743 1,213,983 -0.01(-0.12%)
Oct 30, 2003 4.702 4.749 4.626 4.749 969,680 +0.05(+0.99%)
Oct 29, 2003 4.614 4.725 4.614 4.702 1,008,543 +0.03(+0.63%)
Oct 28, 2003 4.714 4.714 4.556 4.673 1,301,467 -0.04(-0.87%)
Oct 27, 2003 4.673 4.725 4.626 4.714 1,525,911 +0.13(+2.93%)
Oct 24, 2003 4.498 4.644 4.468 4.579 2,195,134 +0.08(+1.69%)
Oct 23, 2003 4.498 4.539 4.457 4.503 1,067,607 -0.02(-0.39%)
Oct 22, 2003 4.498 4.585 4.480 4.521 661,861 -0.03(-0.64%)
Oct 21, 2003 4.539 4.556 4.503 4.550 1,067,436 +0.01(+0.26%)
Oct 20, 2003 4.539 4.539 4.457 4.539 866,275 +0.04(+0.91%)
Oct 17, 2003 4.585 4.585 4.451 4.498 1,209,190 -0.08(-1.66%)
Oct 16, 2003 4.527 4.614 4.527 4.574 688,397 +0.03(+0.64%)
Oct 15, 2003 4.655 4.673 4.544 4.544 1,575,559 -0.12(-2.63%)
Oct 14, 2003 4.614 4.679 4.533 4.667 933,214 +0.05(+1.14%)
Oct 13, 2003 4.614 4.714 4.562 4.614 1,238,123 +0.00(+0.00%)
Oct 10, 2003 4.725 4.725 4.550 4.614 1,479,858 -0.11(-2.35%)
Oct 09, 2003 4.725 4.813 4.650 4.725 1,651,572 +0.03(+0.62%)
Oct 08, 2003 4.673 4.731 4.655 4.696 2,649,330 +0.03(+0.63%)
Oct 07, 2003 4.638 4.667 4.544 4.667 1,320,128 +0.05(+1.14%)
Oct 06, 2003 4.650 4.650 4.533 4.614 1,336,392 +0.11(+2.46%)
Oct 03, 2003 4.603 4.638 4.503 4.503 1,254,729 -0.08(-1.78%)
Oct 02, 2003 4.533 4.597 4.503 4.585 1,679,135 +0.09(+1.95%)
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.