Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.499 4.499 4.449 4.488 114,289 -0.01(-0.13%)
Dec 30, 2003 4.471 4.499 4.466 4.494 118,918 +0.05(+1.14%)
Dec 29, 2003 4.438 4.449 4.438 4.443 113,755 +0.01(+0.13%)
Dec 26, 2003 4.438 4.449 4.438 4.438 20,472 +0.00(+0.00%)
Dec 24, 2003 4.438 4.449 4.438 4.438 24,388 +0.00(+0.00%)
Dec 23, 2003 4.443 4.443 4.438 4.438 57,144 -0.01(-0.13%)
Dec 22, 2003 4.443 4.460 4.438 4.443 71,386 +0.01(+0.13%)
Dec 19, 2003 4.443 4.443 4.438 4.438 34,002 -0.01(-0.13%)
Dec 18, 2003 4.426 4.455 4.426 4.443 136,186 +0.02(+0.38%)
Dec 17, 2003 4.415 4.438 4.415 4.426 85,094 +0.01(+0.13%)
Dec 16, 2003 4.410 4.421 4.410 4.421 95,063 +0.02(+0.51%)
Dec 15, 2003 4.415 4.415 4.398 4.398 54,474 -0.02(-0.38%)
Dec 12, 2003 4.398 4.432 4.398 4.415 50,380 +0.02(+0.38%)
Dec 11, 2003 4.426 4.438 4.393 4.398 84,204 -0.03(-0.76%)
Dec 10, 2003 4.432 4.432 4.426 4.432 87,764 +0.00(+0.00%)
Dec 09, 2003 4.432 4.443 4.432 4.432 69,250 +0.00(+0.00%)
Dec 08, 2003 4.438 4.438 4.432 4.432 86,518 -0.01(-0.13%)
Dec 05, 2003 4.449 4.455 4.438 4.438 64,265 -0.01(-0.25%)
Dec 04, 2003 4.443 4.460 4.443 4.449 56,610 +0.01(+0.13%)
Dec 03, 2003 4.455 4.455 4.443 4.443 98,802 -0.03(-0.75%)
Dec 02, 2003 4.466 4.494 4.449 4.477 98,623 +0.01(+0.25%)
Dec 01, 2003 4.438 4.466 4.432 4.466 85,984 +0.01(+0.13%)
Nov 28, 2003 4.426 4.460 4.426 4.460 46,819 +0.00(+0.00%)
Nov 26, 2003 4.443 4.460 4.426 4.460 102,718 +0.05(+1.15%)
Nov 25, 2003 4.410 4.410 4.404 4.410 55,186 -0.01(-0.25%)
Nov 24, 2003 4.466 4.466 4.415 4.421 69,606 -0.03(-0.76%)
Nov 21, 2003 4.466 4.499 4.415 4.455 63,909 +0.06(+1.28%)
Nov 20, 2003 4.410 4.410 4.370 4.398 125,683 -0.01(-0.25%)
Nov 19, 2003 4.443 4.443 4.410 4.410 53,050 -0.03(-0.63%)
Nov 18, 2003 4.443 4.455 4.438 4.438 26,169 -0.01(-0.25%)
Nov 17, 2003 4.449 4.449 4.449 4.449 2,848 -0.01(-0.13%)
Nov 14, 2003 4.449 4.471 4.449 4.455 33,824 +0.01(+0.13%)
Nov 13, 2003 4.449 4.455 4.443 4.449 75,125 -0.01(-0.13%)
Nov 12, 2003 4.455 4.471 4.455 4.455 28,661 +0.01(+0.13%)
Nov 11, 2003 4.449 4.455 4.449 4.449 14,775 -0.02(-0.38%)
Nov 10, 2003 4.466 4.466 4.449 4.466 50,024 +0.00(+0.00%)
Nov 07, 2003 4.466 4.466 4.466 4.466 44,683 +0.00(+0.00%)
Nov 06, 2003 4.466 4.466 4.466 4.466 43,971 +0.00(+0.00%)
Nov 05, 2003 4.483 4.477 4.466 4.466 47,175 -0.02(-0.38%)
Nov 04, 2003 4.483 4.483 4.483 4.483 19,137 +0.02(+0.38%)
Nov 03, 2003 4.483 4.499 4.466 4.466 38,452 -0.10(-2.21%)
Oct 31, 2003 4.601 4.601 4.544 4.567 210,955 -0.03(-0.73%)
Oct 30, 2003 4.629 4.629 4.595 4.601 23,498 -0.03(-0.73%)
Oct 29, 2003 4.634 4.640 4.629 4.634 44,861 +0.00(+0.00%)
Oct 28, 2003 4.640 4.640 4.634 4.634 19,582 -0.02(-0.48%)
Oct 27, 2003 4.651 4.662 4.578 4.657 64,799 +0.00(+0.00%)
Oct 24, 2003 4.657 4.662 4.646 4.657 79,575 +0.00(+0.00%)
Oct 23, 2003 4.662 4.674 4.657 4.657 12,105 -0.01(-0.12%)
Oct 22, 2003 4.662 4.685 4.662 4.662 23,498 -0.03(-0.60%)
Oct 21, 2003 4.690 4.690 4.690 4.690 3,382 +0.02(+0.36%)
Oct 20, 2003 4.679 4.679 4.679 4.674 25,813 -0.02(-0.36%)
Oct 17, 2003 4.679 4.702 4.679 4.690 281,808 +0.00(+0.00%)
Oct 16, 2003 4.690 4.696 4.690 4.690 27,949 +0.00(+0.00%)
Oct 15, 2003 4.690 4.696 4.690 4.690 42,013 +0.00(+0.00%)
Oct 14, 2003 4.713 4.713 4.690 4.690 47,353 -0.02(-0.48%)
Oct 13, 2003 4.690 4.690 4.690 4.713 55,364 +0.02(+0.48%)
Oct 10, 2003 4.690 4.696 4.690 4.690 102,540 +0.00(+0.00%)
Oct 09, 2003 4.707 4.719 4.685 4.690 140,459 +0.03(+0.72%)
Oct 08, 2003 4.662 4.662 4.657 4.657 136,364 -0.02(-0.48%)
Oct 07, 2003 4.662 4.668 4.657 4.679 291,599 +0.00(+0.00%)
Oct 06, 2003 4.662 4.685 4.662 4.679 171,968 +0.01(+0.24%)
Oct 03, 2003 4.662 4.668 4.651 4.668 232,140 +0.01(+0.12%)
Oct 02, 2003 4.634 4.662 4.634 4.662 68,360 +0.00(+0.00%)
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.