Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.415 4.415 4.366 4.404 116,464 -0.01(-0.13%)
Dec 30, 2003 4.388 4.415 4.382 4.410 121,181 +0.05(+1.14%)
Dec 29, 2003 4.355 4.366 4.355 4.360 115,920 +0.01(+0.13%)
Dec 26, 2003 4.355 4.366 4.355 4.355 20,862 +0.00(+0.00%)
Dec 24, 2003 4.355 4.366 4.355 4.355 24,853 +0.00(+0.00%)
Dec 23, 2003 4.360 4.360 4.355 4.355 58,232 -0.01(-0.13%)
Dec 22, 2003 4.360 4.377 4.355 4.360 72,744 +0.01(+0.13%)
Dec 19, 2003 4.360 4.360 4.355 4.355 34,649 -0.01(-0.13%)
Dec 18, 2003 4.344 4.371 4.344 4.360 138,777 +0.02(+0.38%)
Dec 17, 2003 4.333 4.355 4.333 4.344 86,713 +0.01(+0.13%)
Dec 16, 2003 4.327 4.338 4.327 4.338 96,872 +0.02(+0.51%)
Dec 15, 2003 4.333 4.333 4.316 4.316 55,511 -0.02(-0.38%)
Dec 12, 2003 4.316 4.349 4.316 4.333 51,338 +0.02(+0.38%)
Dec 11, 2003 4.344 4.355 4.311 4.316 85,806 -0.03(-0.76%)
Dec 10, 2003 4.349 4.349 4.344 4.349 89,434 +0.00(+0.00%)
Dec 09, 2003 4.349 4.360 4.349 4.349 70,568 +0.00(+0.00%)
Dec 08, 2003 4.355 4.355 4.349 4.349 88,164 -0.01(-0.13%)
Dec 05, 2003 4.366 4.371 4.355 4.355 65,488 -0.01(-0.25%)
Dec 04, 2003 4.360 4.377 4.360 4.366 57,688 +0.01(+0.13%)
Dec 03, 2003 4.371 4.371 4.360 4.360 100,681 -0.03(-0.75%)
Dec 02, 2003 4.382 4.410 4.366 4.393 100,500 +0.01(+0.25%)
Dec 01, 2003 4.355 4.382 4.349 4.382 87,620 +0.01(+0.13%)
Nov 28, 2003 4.344 4.377 4.344 4.377 47,710 +0.00(+0.00%)
Nov 26, 2003 4.360 4.377 4.344 4.377 104,672 +0.05(+1.15%)
Nov 25, 2003 4.327 4.327 4.322 4.327 56,236 -0.01(-0.25%)
Nov 24, 2003 4.382 4.382 4.333 4.338 70,930 -0.03(-0.76%)
Nov 21, 2003 4.382 4.415 4.333 4.371 65,125 +0.06(+1.28%)
Nov 20, 2003 4.327 4.327 4.289 4.316 128,074 -0.01(-0.25%)
Nov 19, 2003 4.360 4.360 4.327 4.327 54,059 -0.03(-0.63%)
Nov 18, 2003 4.360 4.371 4.355 4.355 26,667 -0.01(-0.25%)
Nov 17, 2003 4.366 4.366 4.366 4.366 2,902 -0.01(-0.13%)
Nov 14, 2003 4.366 4.388 4.366 4.371 34,467 +0.01(+0.13%)
Nov 13, 2003 4.366 4.371 4.360 4.366 76,554 -0.01(-0.13%)
Nov 12, 2003 4.371 4.388 4.371 4.371 29,206 +0.01(+0.13%)
Nov 11, 2003 4.366 4.371 4.366 4.366 15,056 -0.02(-0.38%)
Nov 10, 2003 4.382 4.382 4.366 4.382 50,975 +0.00(+0.00%)
Nov 07, 2003 4.382 4.382 4.382 4.382 45,533 +0.00(+0.00%)
Nov 06, 2003 4.382 4.382 4.382 4.382 44,808 +0.00(+0.00%)
Nov 05, 2003 4.399 4.393 4.382 4.382 48,073 -0.02(-0.38%)
Nov 04, 2003 4.399 4.399 4.399 4.399 19,501 +0.02(+0.38%)
Nov 03, 2003 4.399 4.415 4.382 4.382 39,184 -0.10(-2.21%)
Oct 31, 2003 4.515 4.515 4.460 4.482 214,969 -0.03(-0.73%)
Oct 30, 2003 4.542 4.542 4.509 4.515 23,945 -0.03(-0.73%)
Oct 29, 2003 4.548 4.553 4.542 4.548 45,715 +0.00(+0.00%)
Oct 28, 2003 4.553 4.553 4.548 4.548 19,954 -0.02(-0.48%)
Oct 27, 2003 4.564 4.575 4.493 4.570 66,032 +0.00(+0.00%)
Oct 24, 2003 4.570 4.575 4.559 4.570 81,089 +0.00(+0.00%)
Oct 23, 2003 4.575 4.586 4.570 4.570 12,335 -0.01(-0.12%)
Oct 22, 2003 4.575 4.597 4.575 4.575 23,945 -0.03(-0.60%)
Oct 21, 2003 4.603 4.603 4.603 4.603 3,446 +0.02(+0.36%)
Oct 20, 2003 4.592 4.592 4.592 4.586 26,304 -0.02(-0.36%)
Oct 17, 2003 4.592 4.614 4.592 4.603 287,170 +0.00(+0.00%)
Oct 16, 2003 4.603 4.608 4.603 4.603 28,481 +0.00(+0.00%)
Oct 15, 2003 4.603 4.608 4.603 4.603 42,812 +0.00(+0.00%)
Oct 14, 2003 4.625 4.625 4.603 4.603 48,254 -0.02(-0.48%)
Oct 13, 2003 4.603 4.603 4.603 4.625 56,418 +0.02(+0.48%)
Oct 10, 2003 4.603 4.608 4.603 4.603 104,491 +0.00(+0.00%)
Oct 09, 2003 4.619 4.630 4.597 4.603 143,131 +0.03(+0.72%)
Oct 08, 2003 4.575 4.575 4.570 4.570 138,959 -0.02(-0.48%)
Oct 07, 2003 4.575 4.581 4.570 4.592 297,147 +0.00(+0.00%)
Oct 06, 2003 4.575 4.597 4.575 4.592 175,241 +0.01(+0.24%)
Oct 03, 2003 4.575 4.581 4.564 4.581 236,557 +0.01(+0.12%)
Oct 02, 2003 4.548 4.575 4.548 4.575 69,661 +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.