Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.857 3.857 3.738 3.738 1,235 -0.23(-5.69%)
Dec 30, 2003 4.000 4.000 3.964 3.964 269 +0.20(+5.20%)
Dec 29, 2003 3.857 3.857 3.768 3.768 674 -0.09(-2.31%)
Dec 26, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Dec 24, 2003 3.857 3.857 3.857 3.857 0 +0.00(+0.00%)
Dec 23, 2003 3.857 3.857 3.857 3.857 561 -0.08(-1.96%)
Dec 22, 2003 3.857 3.934 3.857 3.934 853 +0.36(+10.13%)
Dec 19, 2003 3.560 3.573 3.560 3.572 337 -0.14(-3.83%)
Dec 18, 2003 4.154 4.154 3.709 3.715 6,010 -0.01(-0.16%)
Dec 17, 2003 3.721 3.721 3.721 3.721 0 +0.00(+0.00%)
Dec 16, 2003 3.721 3.721 3.721 3.721 0 +0.00(+0.00%)
Dec 15, 2003 4.154 4.154 3.721 3.721 1,494 -0.28(-6.97%)
Dec 12, 2003 4.153 4.153 4.000 4.000 730 -0.15(-3.71%)
Dec 11, 2003 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Dec 10, 2003 4.154 4.154 4.154 4.154 898 +0.15(+3.69%)
Dec 09, 2003 3.970 4.006 3.916 4.006 505 +0.09(+2.29%)
Dec 08, 2003 3.916 3.916 3.916 3.916 674 -0.02(-0.60%)
Dec 05, 2003 4.160 4.160 4.160 3.940 0 -0.22(-5.28%)
Dec 04, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Dec 03, 2003 3.857 4.160 3.857 4.160 1,685 +0.23(+5.89%)
Dec 02, 2003 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Dec 01, 2003 3.827 3.928 3.827 3.928 1,348 +0.04(+1.07%)
Nov 28, 2003 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
Nov 26, 2003 4.005 4.005 3.738 3.887 4,066 -0.21(-5.21%)
Nov 25, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Nov 24, 2003 4.154 4.154 4.100 4.100 1,923 -0.30(-6.87%)
Nov 21, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 20, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 19, 2003 4.403 4.403 4.403 4.403 0 +0.00(+0.00%)
Nov 18, 2003 4.403 4.403 4.403 4.403 112 +0.00(+0.00%)
Nov 17, 2003 4.403 4.403 4.403 4.403 561 +0.25(+5.99%)
Nov 14, 2003 4.154 4.154 4.154 4.154 224 -0.15(-3.43%)
Nov 13, 2003 4.303 4.303 4.302 4.302 449 +0.00(+0.00%)
Nov 12, 2003 4.302 4.302 4.302 4.302 112 -0.39(-8.23%)
Nov 11, 2003 4.718 4.718 4.688 4.688 586 -0.03(-0.63%)
Nov 10, 2003 4.725 4.725 4.718 4.718 449 -0.09(-1.85%)
Nov 07, 2003 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 06, 2003 4.807 4.807 4.807 4.807 224 +0.06(+1.25%)
Nov 05, 2003 4.706 4.747 4.706 4.747 2,808 +0.00(+0.00%)
Nov 04, 2003 4.747 4.747 4.747 4.747 1,359 +0.09(+2.04%)
Nov 03, 2003 4.842 4.842 4.652 4.652 1,954 +0.14(+3.16%)
Oct 31, 2003 4.801 4.801 4.510 4.510 2,246 -0.29(-6.06%)
Oct 30, 2003 4.451 4.937 4.640 4.801 6,403 +0.35(+7.87%)
Oct 29, 2003 3.738 4.747 3.738 4.451 18,312 +0.82(+22.55%)
Oct 28, 2003 3.632 3.632 3.632 3.632 0 +0.00(+0.00%)
Oct 27, 2003 3.709 3.738 3.632 3.632 1,460 +0.01(+0.33%)
Oct 24, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 23, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 22, 2003 3.626 3.626 3.620 3.620 674 -0.04(-1.13%)
Oct 21, 2003 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Oct 20, 2003 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Oct 17, 2003 3.679 3.679 3.661 3.661 674 +0.04(+0.98%)
Oct 16, 2003 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Oct 15, 2003 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Oct 14, 2003 3.626 3.649 3.626 3.626 898 +0.01(+0.16%)
Oct 13, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 10, 2003 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Oct 09, 2003 3.620 3.620 3.620 3.620 337 +0.06(+1.67%)
Oct 08, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Oct 07, 2003 3.560 3.560 3.560 3.560 561 -0.05(-1.48%)
Oct 06, 2003 3.614 3.614 3.614 3.614 112 -0.01(-0.16%)
Oct 03, 2003 3.560 3.620 3.293 3.620 3,383 +0.11(+3.21%)
Oct 02, 2003 3.590 3.590 3.507 3.507 1,011 -0.08(-2.31%)
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.