Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1550 1551 1520 1532 0 -16.59(-1.07%)
Oct 30, 2003 1554 1560 1546 1548 0 -5.80(-0.37%)
Oct 29, 2003 1560 1561 1548 1554 0 -5.57(-0.36%)
Oct 28, 2003 1551 1566 1551 1560 0 +0.00(+0.00%)
Oct 27, 2003 1551 1566 1551 1560 0 +8.57(+0.55%)
Oct 24, 2003 1561 1561 1546 1551 0 -10.08(-0.65%)
Oct 23, 2003 1584 1584 1558 1561 0 -23.14(-1.46%)
Oct 22, 2003 1586 1587 1573 1584 0 -1.35(-0.09%)
Oct 21, 2003 1576 1594 1576 1586 0 +9.89(+0.63%)
Oct 20, 2003 1561 1576 1561 1576 0 +15.57(+1.00%)
Oct 17, 2003 1566 1576 1557 1560 0 -5.39(-0.34%)
Oct 16, 2003 1557 1569 1477 1566 0 +8.34(+0.54%)
Oct 15, 2003 1560 1567 1547 1557 0 -2.50(-0.16%)
Oct 14, 2003 1534 1566 1534 1560 0 +29.32(+1.92%)
Oct 13, 2003 1519 1536 1518 1531 0 +11.40(+0.75%)
Oct 10, 2003 1500 1521 1486 1519 0 +19.01(+1.27%)
Oct 09, 2003 1487 1508 1487 1500 0 +12.89(+0.87%)
Oct 08, 2003 1467 1487 1467 1487 0 +20.18(+1.38%)
Oct 07, 2003 1484 1486 1464 1467 0 -16.85(-1.14%)
Oct 06, 2003 1477 1489 1476 1484 0 +8.22(+0.56%)
Oct 03, 2003 1459 1481 1459 1476 0 +17.04(+1.17%)
Oct 02, 2003 1456 1468 1454 1459 0 +2.31(+0.16%)
Oct 01, 2003 1430 1458 1430 1456 0 +25.86(+1.81%)
Sep 30, 2003 1433 1434 1424 1430 0 -2.09(-0.15%)
Sep 29, 2003 1416 1436 1416 1433 0 +17.37(+1.23%)
Sep 26, 2003 1393 1420 1393 1415 0 +22.12(+1.59%)
Sep 25, 2003 1378 1396 1378 1393 0 +14.73(+1.07%)
Sep 24, 2003 1380 1382 1376 1378 0 -2.01(-0.15%)
Sep 23, 2003 1359 1381 1358 1380 0 +21.19(+1.56%)
Sep 22, 2003 1370 1370 1357 1359 0 -10.86(-0.79%)
Sep 17, 2003 1367 1370 1366 1370 0 +3.49(+0.26%)
Sep 16, 2003 1359 1370 1359 1367 0 +7.92(+0.58%)
Sep 15, 2003 1365 1366 1357 1359 0 -6.08(-0.45%)
Sep 12, 2003 1381 1386 1364 1365 0 -15.99(-1.16%)
Sep 11, 2003 1372 1381 1370 1381 0 +8.52(+0.62%)
Sep 10, 2003 1373 1376 1371 1372 0 -0.51(-0.04%)
Sep 09, 2003 1368 1376 1368 1373 0 +4.33(+0.32%)
Sep 08, 2003 1355 1370 1355 1368 0 +13.91(+1.03%)
Sep 05, 2003 1348 1355 1342 1354 0 +5.96(+0.44%)
Sep 04, 2003 1363 1363 1347 1348 0 -14.98(-1.10%)
Sep 03, 2003 1364 1367 1362 1363 0 -0.35(-0.03%)
Sep 02, 2003 1370 1371 1362 1364 0 -6.39(-0.47%)
Sep 01, 2003 1370 1370 1368 1370 0 +0.59(+0.04%)
Aug 29, 2003 1368 1371 1367 1370 0 +1.59(+0.12%)
Aug 28, 2003 1363 1370 1363 1368 0 +4.55(+0.33%)
Aug 27, 2003 1343 1364 1343 1363 0 +20.09(+1.50%)
Aug 26, 2003 1354 1355 1334 1343 0 -10.95(-0.81%)
Aug 25, 2003 1371 1371 1354 1354 0 -13.01(-0.95%)
Aug 22, 2003 1390 1391 1353 1367 0 -22.36(-1.61%)
Aug 21, 2003 1399 1401 1389 1390 0 -8.97(-0.64%)
Aug 20, 2003 1395 1403 1394 1399 0 +3.44(+0.25%)
Aug 19, 2003 1402 1403 1395 1395 0 -6.46(-0.46%)
Aug 18, 2003 1399 1405 1395 1402 0 +3.19(+0.23%)
Aug 14, 2003 1374 1401 1373 1399 0 +24.98(+1.82%)
Aug 13, 2003 1358 1374 1358 1374 0 +15.90(+1.17%)
Aug 12, 2003 1347 1364 1346 1358 0 +10.60(+0.79%)
Aug 11, 2003 1335 1348 1335 1347 0 +11.58(+0.87%)
Aug 08, 2003 1327 1336 1327 1335 0 +8.46(+0.64%)
Aug 07, 2003 1323 1327 1322 1327 0 +3.71(+0.28%)
Aug 06, 2003 1309 1323 1309 1323 0 +14.59(+1.11%)
Aug 05, 2003 1319 1322 1309 1309 0 -10.55(-0.80%)
Aug 04, 2003 1334 1335 1317 1319 0 -14.27(-1.07%)
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.