Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.698 3.702 3.682 3.690 3,109,585 -0.01(-0.15%)
Nov 26, 2003 3.686 3.695 3.665 3.695 13,064,451 +0.01(+0.27%)
Nov 25, 2003 3.580 3.697 3.580 3.685 48,120,196 +0.14(+3.87%)
Nov 24, 2003 3.500 3.554 3.500 3.548 23,708,310 +0.07(+2.15%)
Nov 21, 2003 3.429 3.496 3.429 3.473 12,040,074 +0.04(+1.13%)
Nov 20, 2003 3.363 3.484 3.355 3.434 25,133,690 +0.08(+2.30%)
Nov 19, 2003 3.388 3.388 3.330 3.357 12,205,032 -0.04(-1.04%)
Nov 18, 2003 3.403 3.442 3.388 3.392 14,482,539 +0.00(+0.05%)
Nov 17, 2003 3.386 3.404 3.374 3.391 12,908,607 +0.00(+0.00%)
Nov 14, 2003 3.393 3.421 3.372 3.391 10,325,792 -0.00(-0.06%)
Nov 13, 2003 3.399 3.414 3.361 3.393 10,067,875 -0.01(-0.19%)
Nov 12, 2003 3.400 3.424 3.395 3.399 10,961,927 +0.00(+0.06%)
Nov 11, 2003 3.391 3.417 3.377 3.397 7,835,936 -0.01(-0.21%)
Nov 10, 2003 3.445 3.447 3.394 3.404 16,194,998 -0.05(-1.51%)
Nov 07, 2003 3.443 3.463 3.431 3.456 11,259,944 +0.02(+0.51%)
Nov 06, 2003 3.473 3.473 3.423 3.439 11,821,346 -0.03(-0.92%)
Nov 05, 2003 3.485 3.493 3.479 3.471 8,224,179 -0.02(-0.46%)
Nov 04, 2003 3.485 3.496 3.479 3.487 7,725,087 -0.02(-0.66%)
Nov 03, 2003 3.496 3.508 3.463 3.510 11,513,076 +0.00(+0.11%)
Oct 31, 2003 3.483 3.524 3.459 3.506 13,463,630 +0.04(+1.30%)
Oct 30, 2003 3.503 3.503 3.456 3.461 8,257,899 -0.01(-0.30%)
Oct 29, 2003 3.497 3.497 3.462 3.471 11,386,624 -0.03(-0.83%)
Oct 28, 2003 3.421 3.501 3.418 3.500 15,242,619 +0.09(+2.49%)
Oct 27, 2003 3.399 3.437 3.366 3.415 11,833,194 +0.01(+0.35%)
Oct 24, 2003 3.446 3.446 3.382 3.403 10,754,135 -0.04(-1.23%)
Oct 23, 2003 3.436 3.449 3.408 3.445 12,539,504 +0.01(+0.29%)
Oct 22, 2003 3.488 3.488 3.427 3.436 10,079,723 -0.05(-1.49%)
Oct 21, 2003 3.484 3.508 3.484 3.488 7,288,205 -0.02(-0.44%)
Oct 20, 2003 3.500 3.522 3.479 3.503 12,626,083 -0.00(-0.03%)
Oct 17, 2003 3.545 3.553 3.504 3.504 11,816,789 -0.04(-1.21%)
Oct 16, 2003 3.541 3.561 3.530 3.547 12,927,746 +0.01(+0.17%)
Oct 15, 2003 3.550 3.551 3.517 3.541 12,219,614 +0.00(+0.14%)
Oct 14, 2003 3.503 3.533 3.496 3.536 9,435,386 +0.01(+0.17%)
Oct 13, 2003 3.471 3.538 3.480 3.530 8,195,015 +0.06(+1.71%)
Oct 10, 2003 3.502 3.502 3.453 3.471 9,924,791 -0.04(-1.03%)
Oct 09, 2003 3.522 3.533 3.494 3.507 10,837,981 -0.00(-0.09%)
Oct 08, 2003 3.487 3.512 3.487 3.510 11,882,408 +0.02(+0.66%)
Oct 07, 2003 3.446 3.484 3.434 3.487 11,939,824 +0.04(+1.19%)
Oct 06, 2003 3.462 3.465 3.440 3.446 14,904,502 -0.02(-0.46%)
Oct 03, 2003 3.450 3.487 3.450 3.462 14,626,535 +0.04(+1.14%)
Oct 02, 2003 3.393 3.426 3.392 3.423 11,677,350 +0.03(+0.84%)
Oct 01, 2003 3.336 3.394 3.330 3.394 14,742,278 +0.06(+1.73%)
Sep 30, 2003 3.346 3.348 3.305 3.337 16,477,522 -0.01(-0.26%)
Sep 29, 2003 3.338 3.360 3.329 3.346 19,443,112 +0.01(+0.21%)
Sep 26, 2003 3.314 3.341 3.280 3.338 18,331,244 +0.02(+0.75%)
Sep 25, 2003 3.333 3.333 3.309 3.314 9,039,853 -0.02(-0.74%)
Sep 24, 2003 3.347 3.361 3.343 3.338 14,169,028 -0.01(-0.44%)
Sep 23, 2003 3.338 3.369 3.338 3.353 12,689,879 -0.01(-0.26%)
Sep 22, 2003 3.327 3.377 3.327 3.362 23,980,810 -0.01(-0.36%)
Sep 19, 2003 3.319 3.415 3.309 3.374 67,726,440 +0.23(+7.42%)
Sep 18, 2003 3.134 3.147 3.122 3.141 12,421,937 +0.01(+0.23%)
Sep 17, 2003 3.116 3.135 3.107 3.134 9,968,536 +0.03(+0.99%)
Sep 16, 2003 3.092 3.115 3.084 3.103 10,987,445 +0.01(+0.37%)
Sep 15, 2003 3.059 3.118 3.059 3.092 6,349,496 +0.04(+1.20%)
Sep 12, 2003 3.061 3.064 3.021 3.055 6,433,342 -0.01(-0.20%)
Sep 11, 2003 3.045 3.088 3.045 3.061 8,587,815 +0.02(+0.72%)
Sep 10, 2003 3.088 3.090 3.039 3.039 8,684,420 -0.05(-1.58%)
Sep 09, 2003 3.092 3.101 3.076 3.088 9,153,774 -0.03(-1.00%)
Sep 08, 2003 3.089 3.153 3.085 3.119 9,158,331 +0.03(+0.99%)
Sep 05, 2003 3.111 3.126 3.079 3.088 9,033,473 -0.03(-0.90%)
Sep 04, 2003 3.144 3.156 3.104 3.116 8,095,676 -0.02(-0.77%)
Sep 03, 2003 3.154 3.155 3.122 3.140 9,047,144 -0.01(-0.42%)
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.