Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.571 3.600 3.571 3.595 10,437,427 +0.02(+0.59%)
Dec 30, 2003 3.563 3.580 3.550 3.574 8,866,529 +0.01(+0.32%)
Dec 29, 2003 3.576 3.576 3.544 3.563 10,783,976 -0.00(-0.01%)
Dec 26, 2003 3.548 3.581 3.540 3.563 4,818,372 +0.02(+0.47%)
Dec 24, 2003 3.563 3.563 3.510 3.547 6,501,613 -0.01(-0.18%)
Dec 23, 2003 3.530 3.556 3.528 3.553 10,297,474 +0.02(+0.52%)
Dec 22, 2003 3.528 3.547 3.510 3.534 17,386,508 +0.02(+0.55%)
Dec 19, 2003 3.492 3.524 3.458 3.515 41,790,644 +0.01(+0.19%)
Dec 18, 2003 3.467 3.529 3.467 3.508 26,913,766 +0.04(+1.20%)
Dec 17, 2003 3.413 3.469 3.387 3.467 17,437,920 +0.05(+1.38%)
Dec 16, 2003 3.416 3.424 3.320 3.419 13,758,210 +0.05(+1.39%)
Dec 15, 2003 3.448 3.449 3.373 3.373 13,363,105 -0.01(-0.31%)
Dec 12, 2003 3.401 3.417 3.372 3.383 9,874,760 -0.01(-0.42%)
Dec 11, 2003 3.348 3.413 3.342 3.397 12,382,484 +0.03(+0.98%)
Dec 10, 2003 3.416 3.416 3.358 3.364 13,551,613 -0.04(-1.28%)
Dec 09, 2003 3.464 3.464 3.393 3.408 11,348,547 -0.04(-1.05%)
Dec 08, 2003 3.442 3.453 3.428 3.444 8,556,157 +0.00(+0.06%)
Dec 05, 2003 3.429 3.457 3.421 3.442 9,822,396 +0.01(+0.43%)
Dec 04, 2003 3.479 3.481 3.408 3.427 21,443,232 -0.04(-1.12%)
Dec 03, 2003 3.533 3.533 3.462 3.466 19,801,882 -0.06(-1.79%)
Dec 02, 2003 3.561 3.561 3.526 3.529 9,557,724 -0.03(-0.96%)
Dec 01, 2003 3.543 3.558 3.530 3.563 12,078,777 +0.03(+0.89%)
Nov 28, 2003 3.540 3.544 3.525 3.532 3,248,426 -0.01(-0.15%)
Nov 26, 2003 3.528 3.537 3.509 3.537 13,647,771 +0.01(+0.27%)
Nov 25, 2003 3.427 3.539 3.427 3.528 50,268,732 +0.13(+3.87%)
Nov 24, 2003 3.351 3.402 3.351 3.396 24,766,872 +0.07(+2.15%)
Nov 21, 2003 3.282 3.347 3.282 3.325 12,577,656 +0.04(+1.13%)
Nov 20, 2003 3.219 3.335 3.211 3.288 26,255,892 +0.07(+2.30%)
Nov 19, 2003 3.243 3.243 3.187 3.214 12,749,979 -0.03(-1.04%)
Nov 18, 2003 3.257 3.294 3.244 3.247 15,129,175 +0.00(+0.05%)
Nov 17, 2003 3.241 3.259 3.230 3.246 13,484,969 +0.00(+0.00%)
Nov 14, 2003 3.248 3.274 3.228 3.246 10,786,832 -0.00(-0.06%)
Nov 13, 2003 3.254 3.268 3.217 3.248 10,517,400 -0.01(-0.19%)
Nov 12, 2003 3.255 3.278 3.250 3.254 11,451,370 +0.00(+0.06%)
Nov 11, 2003 3.246 3.271 3.232 3.252 8,185,806 -0.01(-0.21%)
Nov 10, 2003 3.298 3.300 3.249 3.259 16,918,094 -0.05(-1.51%)
Nov 07, 2003 3.295 3.315 3.284 3.309 11,762,693 +0.02(+0.51%)
Nov 06, 2003 3.325 3.325 3.277 3.292 12,349,162 -0.03(-0.92%)
Nov 05, 2003 3.336 3.344 3.330 3.322 8,591,384 -0.02(-0.46%)
Nov 04, 2003 3.336 3.346 3.330 3.337 8,070,007 -0.02(-0.66%)
Nov 03, 2003 3.346 3.358 3.315 3.360 12,027,128 +0.00(+0.11%)
Oct 31, 2003 3.334 3.374 3.311 3.356 14,064,773 +0.04(+1.30%)
Oct 30, 2003 3.353 3.353 3.309 3.313 8,626,610 -0.01(-0.30%)
Oct 29, 2003 3.348 3.348 3.314 3.323 11,895,029 -0.03(-0.83%)
Oct 28, 2003 3.274 3.352 3.272 3.351 15,923,193 +0.08(+2.49%)
Oct 27, 2003 3.253 3.290 3.222 3.269 12,361,539 +0.01(+0.35%)
Oct 24, 2003 3.299 3.299 3.238 3.258 11,234,300 -0.04(-1.23%)
Oct 23, 2003 3.289 3.301 3.262 3.298 13,099,385 +0.01(+0.29%)
Oct 22, 2003 3.339 3.339 3.281 3.289 10,529,776 -0.05(-1.49%)
Oct 21, 2003 3.335 3.358 3.335 3.339 7,613,618 -0.01(-0.44%)
Oct 20, 2003 3.350 3.371 3.330 3.353 13,189,830 -0.00(-0.03%)
Oct 17, 2003 3.393 3.402 3.354 3.354 12,344,401 -0.04(-1.21%)
Oct 16, 2003 3.389 3.408 3.379 3.395 13,504,962 +0.01(+0.17%)
Oct 15, 2003 3.398 3.399 3.367 3.389 12,765,212 +0.00(+0.14%)
Oct 14, 2003 3.353 3.382 3.346 3.385 9,856,670 +0.01(+0.17%)
Oct 13, 2003 3.322 3.387 3.331 3.379 8,560,918 +0.06(+1.71%)
Oct 10, 2003 3.353 3.353 3.305 3.322 10,367,926 -0.03(-1.03%)
Oct 09, 2003 3.372 3.382 3.344 3.357 11,321,890 -0.00(-0.09%)
Oct 08, 2003 3.338 3.362 3.338 3.360 12,412,950 +0.02(+0.66%)
Oct 07, 2003 3.299 3.335 3.288 3.338 12,472,930 +0.04(+1.19%)
Oct 06, 2003 3.314 3.316 3.293 3.299 15,569,979 -0.02(-0.46%)
Oct 03, 2003 3.303 3.338 3.303 3.314 15,279,600 +0.04(+1.14%)
Oct 02, 2003 3.248 3.279 3.247 3.277 12,198,736 +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.