Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.008 2.013 2.000 2.008 924,777 +0.01(+0.26%)
Dec 30, 2003 2.018 2.018 1.999 2.002 1,014,818 -0.01(-0.56%)
Dec 29, 2003 2.002 2.004 2.002 2.014 1,659,938 +0.02(+0.82%)
Dec 26, 2003 2.000 2.003 1.997 1.998 242,581 +0.00(+0.01%)
Dec 24, 2003 1.985 1.998 1.985 1.997 266,946 +0.00(+0.15%)
Dec 23, 2003 2.006 2.015 1.982 1.994 1,402,526 -0.00(-0.24%)
Dec 22, 2003 1.988 2.011 1.988 1.999 2,124,975 +0.01(+0.26%)
Dec 19, 2003 1.988 1.995 1.981 1.994 1,305,069 +0.00(+0.11%)
Dec 18, 2003 1.967 1.998 1.966 1.992 1,091,089 +0.03(+1.27%)
Dec 17, 2003 1.950 1.968 1.949 1.967 1,791,292 +0.02(+0.83%)
Dec 16, 2003 1.962 1.965 1.942 1.950 2,462,895 -0.02(-0.77%)
Dec 15, 2003 1.994 1.997 1.959 1.965 2,797,637 +0.01(+0.56%)
Dec 12, 2003 1.947 1.963 1.947 1.955 2,861,195 +0.02(+1.10%)
Dec 11, 2003 1.888 1.945 1.888 1.933 2,039,171 +0.05(+2.68%)
Dec 10, 2003 1.897 1.901 1.883 1.883 2,343,193 -0.01(-0.77%)
Dec 09, 2003 1.920 1.921 1.897 1.897 2,275,397 -0.01(-0.53%)
Dec 08, 2003 1.883 1.920 1.883 1.908 3,566,695 +0.03(+1.44%)
Dec 05, 2003 1.880 1.887 1.876 1.880 1,763,750 -0.00(-0.19%)
Dec 04, 2003 1.900 1.908 1.878 1.884 2,777,510 -0.02(-0.93%)
Dec 03, 2003 1.900 1.927 1.900 1.902 2,560,351 +0.01(+0.73%)
Dec 02, 2003 1.882 1.900 1.873 1.888 2,132,390 +0.00(+0.19%)
Dec 01, 2003 1.877 1.891 1.877 1.884 2,529,631 +0.02(+1.08%)
Nov 28, 2003 1.857 1.869 1.857 1.864 673,721 +0.01(+0.60%)
Nov 26, 2003 1.850 1.857 1.834 1.853 2,262,685 -0.00(-0.14%)
Nov 25, 2003 1.850 1.862 1.850 1.856 2,275,397 +0.01(+0.64%)
Nov 24, 2003 1.817 1.860 1.817 1.844 2,638,740 +0.03(+1.88%)
Nov 21, 2003 1.766 1.812 1.765 1.810 3,191,700 +0.04(+2.50%)
Nov 20, 2003 1.787 1.795 1.775 1.766 2,864,373 -0.03(-1.71%)
Nov 19, 2003 1.805 1.811 1.758 1.797 5,250,998 -0.01(-0.56%)
Nov 18, 2003 1.829 1.843 1.807 1.807 5,860,101 -0.06(-3.37%)
Nov 17, 2003 1.876 1.876 1.849 1.870 1,752,098 -0.02(-1.27%)
Nov 14, 2003 1.920 1.931 1.893 1.894 3,323,054 -0.03(-1.36%)
Nov 13, 2003 1.870 1.924 1.870 1.920 2,350,608 +0.05(+2.60%)
Nov 12, 2003 1.855 1.873 1.855 1.871 3,414,155 +0.02(+0.95%)
Nov 11, 2003 1.867 1.874 1.854 1.854 2,272,219 -0.01(-0.57%)
Nov 10, 2003 1.889 1.893 1.864 1.864 2,490,437 -0.03(-1.32%)
Nov 07, 2003 1.913 1.913 1.886 1.889 2,051,882 -0.02(-0.79%)
Nov 06, 2003 1.882 1.905 1.867 1.905 3,201,234 +0.02(+1.20%)
Nov 05, 2003 1.912 1.924 1.859 1.882 5,770,060 -0.03(-1.53%)
Nov 04, 2003 1.906 1.916 1.890 1.911 3,252,674 +0.02(+1.19%)
Nov 03, 2003 1.887 1.893 1.884 1.889 1,359,094 +0.01(+0.55%)
Oct 31, 2003 1.897 1.905 1.878 1.878 1,271,171 -0.02(-1.00%)
Oct 30, 2003 1.895 1.907 1.892 1.897 1,847,436 +0.01(+0.54%)
Oct 29, 2003 1.822 1.890 1.818 1.887 5,039,136 +0.07(+3.84%)
Oct 28, 2003 1.790 1.817 1.772 1.817 2,634,503 +0.03(+1.64%)
Oct 27, 2003 1.778 1.809 1.778 1.788 2,650,393 +0.02(+1.01%)
Oct 24, 2003 1.779 1.779 1.761 1.770 906,769 -0.01(-0.68%)
Oct 23, 2003 1.778 1.786 1.767 1.782 1,300,832 -0.00(-0.05%)
Oct 22, 2003 1.803 1.803 1.753 1.783 2,247,855 -0.02(-1.11%)
Oct 21, 2003 1.816 1.816 1.803 1.803 1,370,746 -0.01(-0.73%)
Oct 20, 2003 1.830 1.830 1.810 1.816 1,600,617 -0.02(-0.89%)
Oct 17, 2003 1.855 1.857 1.829 1.833 2,183,237 -0.03(-1.58%)
Oct 16, 2003 1.851 1.868 1.851 1.862 2,207,601 +0.01(+0.43%)
Oct 15, 2003 1.851 1.862 1.847 1.854 1,538,117 +0.00(+0.17%)
Oct 14, 2003 1.825 1.853 1.822 1.851 1,556,126 +0.03(+1.40%)
Oct 13, 2003 1.819 1.828 1.819 1.825 1,313,544 +0.01(+0.68%)
Oct 10, 2003 1.800 1.822 1.798 1.813 1,688,539 +0.01(+0.83%)
Oct 09, 2003 1.796 1.829 1.791 1.798 1,546,592 +0.02(+0.98%)
Oct 08, 2003 1.783 1.795 1.776 1.781 2,264,804 +0.00(+0.17%)
Oct 07, 2003 1.739 1.779 1.738 1.778 2,079,425 +0.02(+1.11%)
Oct 06, 2003 1.738 1.764 1.733 1.758 2,387,684 +0.02(+1.15%)
Oct 03, 2003 1.738 1.752 1.728 1.738 2,454,420 +0.02(+1.42%)
Oct 02, 2003 1.698 1.716 1.697 1.714 8,362,191 +0.06(+3.92%)
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.