Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.501 1.507 1.461 1.462 1,135,087 -0.05(-3.01%)
Dec 30, 2003 1.508 1.524 1.500 1.507 579,702 -0.00(-0.26%)
Dec 29, 2003 1.487 1.516 1.484 1.511 1,178,231 +0.02(+1.60%)
Dec 26, 2003 1.501 1.501 1.479 1.487 564,013 -0.01(-0.76%)
Dec 24, 2003 1.515 1.516 1.499 1.499 402,418 -0.02(-1.09%)
Dec 23, 2003 1.520 1.526 1.494 1.515 1,096,649 +0.01(+0.56%)
Dec 22, 2003 1.506 1.520 1.501 1.507 959,372 +0.00(+0.04%)
Dec 19, 2003 1.500 1.522 1.484 1.506 951,527 +0.01(+0.45%)
Dec 18, 2003 1.499 1.509 1.483 1.499 858,179 +0.00(+0.04%)
Dec 17, 2003 1.507 1.508 1.496 1.499 847,196 -0.01(-0.97%)
Dec 16, 2003 1.507 1.517 1.507 1.513 883,281 +0.01(+0.45%)
Dec 15, 2003 1.535 1.535 1.507 1.507 1,787,742 -0.03(-1.81%)
Dec 12, 2003 1.521 1.534 1.517 1.534 803,268 +0.02(+1.12%)
Dec 11, 2003 1.487 1.517 1.487 1.517 840,921 +0.03(+1.82%)
Dec 10, 2003 1.497 1.499 1.490 1.490 2,019,937 -0.01(-0.49%)
Dec 09, 2003 1.507 1.511 1.493 1.497 1,994,050 -0.01(-0.45%)
Dec 08, 2003 1.492 1.504 1.487 1.504 703,644 +0.02(+1.14%)
Dec 05, 2003 1.487 1.496 1.487 1.487 742,866 -0.01(-0.46%)
Dec 04, 2003 1.479 1.500 1.479 1.494 840,921 +0.01(+0.76%)
Dec 03, 2003 1.490 1.505 1.483 1.483 712,273 -0.01(-0.53%)
Dec 02, 2003 1.491 1.505 1.485 1.491 1,005,654 +0.01(+0.61%)
Dec 01, 2003 1.488 1.495 1.482 1.482 583,624 +0.00(+0.19%)
Nov 28, 2003 1.476 1.494 1.476 1.479 514,593 -0.00(-0.11%)
Nov 26, 2003 1.473 1.479 1.469 1.480 670,697 +0.01(+0.69%)
Nov 25, 2003 1.458 1.488 1.458 1.470 1,551,625 -0.00(-0.15%)
Nov 24, 2003 1.436 1.479 1.435 1.473 919,365 +0.04(+2.48%)
Nov 21, 2003 1.400 1.437 1.400 1.437 839,352 +0.04(+3.13%)
Nov 20, 2003 1.382 1.401 1.374 1.393 869,161 +0.01(+0.78%)
Nov 19, 2003 1.402 1.402 1.364 1.382 1,470,828 -0.03(-2.40%)
Nov 18, 2003 1.416 1.450 1.410 1.416 659,715 +0.00(+0.00%)
Nov 17, 2003 1.401 1.427 1.397 1.416 1,044,091 -0.01(-0.99%)
Nov 14, 2003 1.442 1.461 1.428 1.431 806,406 -0.01(-0.94%)
Nov 13, 2003 1.422 1.447 1.411 1.444 926,425 +0.03(+1.96%)
Nov 12, 2003 1.429 1.429 1.402 1.416 1,338,257 -0.01(-0.83%)
Nov 11, 2003 1.436 1.436 1.416 1.428 445,562 -0.00(-0.32%)
Nov 10, 2003 1.452 1.459 1.433 1.433 631,475 -0.03(-1.94%)
Nov 07, 2003 1.456 1.485 1.444 1.461 1,432,390 +0.01(+0.62%)
Nov 06, 2003 1.389 1.452 1.370 1.452 1,337,473 +0.07(+4.74%)
Nov 05, 2003 1.411 1.458 1.386 1.386 1,351,592 -0.05(-3.55%)
Nov 04, 2003 1.411 1.462 1.411 1.437 1,063,655 +0.04(+2.92%)
Nov 03, 2003 1.357 1.397 1.357 1.397 1,200,980 +0.05(+3.88%)
Oct 31, 2003 1.365 1.365 1.344 1.344 552,246 -0.02(-1.13%)
Oct 30, 2003 1.401 1.403 1.357 1.360 595,391 -0.02(-1.68%)
Oct 29, 2003 1.360 1.388 1.359 1.383 659,715 +0.03(+1.96%)
Oct 28, 2003 1.356 1.365 1.326 1.356 720,901 -0.00(-0.04%)
Oct 27, 2003 1.317 1.360 1.317 1.357 893,479 +0.04(+3.23%)
Oct 24, 2003 1.312 1.331 1.291 1.314 768,752 +0.00(+0.13%)
Oct 23, 2003 1.322 1.334 1.293 1.313 1,251,968 -0.01(-0.73%)
Oct 22, 2003 1.354 1.358 1.320 1.322 635,397 -0.04(-2.71%)
Oct 21, 2003 1.343 1.366 1.343 1.359 374,963 +0.02(+1.52%)
Oct 20, 2003 1.338 1.338 1.326 1.339 458,113 +0.01(+0.47%)
Oct 17, 2003 1.363 1.363 1.333 1.333 581,271 -0.03(-2.41%)
Oct 16, 2003 1.361 1.370 1.352 1.365 573,426 +0.01(+0.58%)
Oct 15, 2003 1.367 1.367 1.348 1.358 725,608 -0.00(-0.13%)
Oct 14, 2003 1.343 1.362 1.343 1.359 768,752 +0.01(+0.54%)
Oct 13, 2003 1.341 1.355 1.339 1.352 960,156 +0.01(+0.80%)
Oct 10, 2003 1.363 1.364 1.331 1.341 898,970 -0.02(-1.58%)
Oct 09, 2003 1.374 1.388 1.344 1.363 1,182,938 -0.00(-0.21%)
Oct 08, 2003 1.372 1.372 1.358 1.365 511,455 -0.01(-0.62%)
Oct 07, 2003 1.350 1.374 1.346 1.374 1,003,300 +0.02(+1.30%)
Oct 06, 2003 1.350 1.358 1.346 1.356 750,710 +0.01(+0.46%)
Oct 03, 2003 1.337 1.359 1.337 1.350 1,211,962 +0.02(+1.71%)
Oct 02, 2003 1.317 1.327 1.312 1.327 784,441 -0.00(-0.09%)
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.