Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.728 3.758 3.728 3.754 9,997,347 +0.02(+0.59%)
Dec 30, 2003 3.720 3.737 3.706 3.732 8,492,684 +0.01(+0.32%)
Dec 29, 2003 3.734 3.734 3.700 3.720 10,329,285 -0.00(-0.01%)
Dec 26, 2003 3.704 3.738 3.696 3.720 4,615,212 +0.02(+0.47%)
Dec 24, 2003 3.720 3.720 3.664 3.703 6,227,482 -0.01(-0.18%)
Dec 23, 2003 3.685 3.713 3.683 3.709 9,863,295 +0.02(+0.52%)
Dec 22, 2003 3.683 3.703 3.665 3.690 16,653,430 +0.02(+0.55%)
Dec 19, 2003 3.646 3.679 3.611 3.670 40,028,600 +0.01(+0.19%)
Dec 18, 2003 3.620 3.685 3.620 3.663 25,778,984 +0.04(+1.20%)
Dec 17, 2003 3.563 3.621 3.537 3.619 16,702,674 +0.05(+1.38%)
Dec 16, 2003 3.567 3.574 3.466 3.570 13,178,114 +0.05(+1.39%)
Dec 15, 2003 3.600 3.601 3.521 3.521 12,799,668 -0.01(-0.31%)
Dec 12, 2003 3.550 3.567 3.520 3.532 9,458,404 -0.01(-0.42%)
Dec 11, 2003 3.495 3.563 3.489 3.547 11,860,394 +0.03(+0.98%)
Dec 10, 2003 3.567 3.567 3.506 3.512 12,980,228 -0.05(-1.28%)
Dec 09, 2003 3.616 3.616 3.543 3.558 10,870,052 -0.04(-1.05%)
Dec 08, 2003 3.594 3.604 3.579 3.596 8,195,399 +0.00(+0.06%)
Dec 05, 2003 3.580 3.609 3.572 3.594 9,408,249 +0.02(+0.43%)
Dec 04, 2003 3.632 3.634 3.558 3.578 20,539,108 -0.04(-1.12%)
Dec 03, 2003 3.688 3.689 3.615 3.619 18,966,964 -0.07(-1.79%)
Dec 02, 2003 3.718 3.718 3.681 3.685 9,154,736 -0.04(-0.96%)
Dec 01, 2003 3.699 3.714 3.685 3.720 11,569,492 +0.03(+0.89%)
Nov 28, 2003 3.696 3.700 3.680 3.687 3,111,461 -0.01(-0.15%)
Nov 26, 2003 3.683 3.693 3.663 3.693 13,072,332 +0.01(+0.27%)
Nov 25, 2003 3.578 3.694 3.578 3.683 48,149,224 +0.14(+3.87%)
Nov 24, 2003 3.498 3.552 3.498 3.546 23,722,612 +0.07(+2.15%)
Nov 21, 2003 3.427 3.494 3.427 3.471 12,047,337 +0.04(+1.13%)
Nov 20, 2003 3.361 3.482 3.353 3.432 25,148,850 +0.08(+2.30%)
Nov 19, 2003 3.386 3.386 3.328 3.355 12,212,394 -0.04(-1.04%)
Nov 18, 2003 3.401 3.439 3.386 3.390 14,491,275 +0.00(+0.05%)
Nov 17, 2003 3.384 3.402 3.372 3.388 12,916,394 +0.00(+0.00%)
Nov 14, 2003 3.391 3.419 3.370 3.388 10,332,021 -0.00(-0.06%)
Nov 13, 2003 3.397 3.411 3.359 3.391 10,073,948 -0.01(-0.19%)
Nov 12, 2003 3.398 3.422 3.393 3.397 10,968,539 +0.00(+0.06%)
Nov 11, 2003 3.388 3.415 3.375 3.395 7,840,663 -0.01(-0.21%)
Nov 10, 2003 3.443 3.445 3.392 3.402 16,204,767 -0.05(-1.51%)
Nov 07, 2003 3.441 3.461 3.428 3.454 11,266,736 +0.02(+0.51%)
Nov 06, 2003 3.471 3.471 3.421 3.437 11,828,477 -0.03(-0.92%)
Nov 05, 2003 3.483 3.491 3.477 3.469 8,229,140 -0.02(-0.46%)
Nov 04, 2003 3.483 3.494 3.477 3.484 7,729,747 -0.02(-0.66%)
Nov 03, 2003 3.494 3.506 3.461 3.507 11,520,021 +0.00(+0.11%)
Oct 31, 2003 3.481 3.522 3.456 3.504 13,471,751 +0.04(+1.30%)
Oct 30, 2003 3.501 3.501 3.454 3.459 8,262,881 -0.01(-0.30%)
Oct 29, 2003 3.495 3.495 3.460 3.469 11,393,492 -0.03(-0.83%)
Oct 28, 2003 3.419 3.499 3.416 3.498 15,251,814 +0.08(+2.49%)
Oct 27, 2003 3.397 3.435 3.364 3.413 11,840,332 +0.01(+0.35%)
Oct 24, 2003 3.444 3.444 3.380 3.401 10,760,622 -0.04(-1.23%)
Oct 23, 2003 3.434 3.447 3.405 3.443 12,547,067 +0.01(+0.29%)
Oct 22, 2003 3.486 3.486 3.425 3.433 10,085,803 -0.05(-1.49%)
Oct 21, 2003 3.482 3.506 3.482 3.486 7,292,601 -0.02(-0.44%)
Oct 20, 2003 3.498 3.520 3.477 3.501 12,633,700 -0.00(-0.03%)
Oct 17, 2003 3.543 3.551 3.502 3.502 11,823,917 -0.04(-1.21%)
Oct 16, 2003 3.539 3.558 3.528 3.545 12,935,544 +0.01(+0.17%)
Oct 15, 2003 3.547 3.549 3.515 3.539 12,226,984 +0.00(+0.14%)
Oct 14, 2003 3.501 3.530 3.494 3.534 9,441,078 +0.01(+0.17%)
Oct 13, 2003 3.469 3.536 3.478 3.528 8,199,958 +0.06(+1.71%)
Oct 10, 2003 3.500 3.500 3.450 3.469 9,930,777 -0.04(-1.03%)
Oct 09, 2003 3.520 3.531 3.492 3.505 10,844,518 -0.00(-0.09%)
Oct 08, 2003 3.485 3.510 3.485 3.508 11,889,575 +0.02(+0.66%)
Oct 07, 2003 3.444 3.482 3.432 3.485 11,947,026 +0.04(+1.19%)
Oct 06, 2003 3.460 3.462 3.438 3.444 14,913,492 -0.02(-0.46%)
Oct 03, 2003 3.448 3.485 3.448 3.460 14,635,358 +0.04(+1.14%)
Oct 02, 2003 3.391 3.424 3.390 3.421 11,684,394 +0.03(+0.84%)
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.