Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2003 1437 1458 1437 1458 0 +21.57(+1.50%)
Nov 28, 2003 1426 1439 1426 1437 0 +10.61(+0.74%)
Nov 27, 2003 1424 1429 1422 1426 0 +3.14(+0.22%)
Nov 26, 2003 1422 1431 1422 1423 0 +0.52(+0.04%)
Nov 25, 2003 1414 1423 1413 1422 0 +0.00(+0.00%)
Nov 24, 2003 1414 1423 1413 1422 0 +8.31(+0.59%)
Nov 22, 2003 1409 1415 1409 1414 0 +5.25(+0.37%)
Nov 21, 2003 1421 1422 1407 1409 0 -12.74(-0.90%)
Nov 20, 2003 1433 1434 1418 1422 0 -10.95(-0.76%)
Nov 19, 2003 1447 1450 1432 1433 0 -14.44(-1.00%)
Nov 18, 2003 1470 1470 1444 1447 0 +0.00(+0.00%)
Nov 17, 2003 1470 1470 1444 1447 0 -22.53(-1.53%)
Nov 15, 2003 1458 1471 1458 1470 0 +11.57(+0.79%)
Nov 14, 2003 1437 1458 1437 1458 0 +20.73(+1.44%)
Nov 13, 2003 1409 1437 1409 1437 0 +29.88(+2.12%)
Nov 12, 2003 1384 1413 1372 1407 0 +23.45(+1.69%)
Nov 11, 2003 1419 1419 1380 1384 0 +0.00(+0.00%)
Nov 10, 2003 1419 1419 1380 1384 0 -35.86(-2.53%)
Nov 08, 2003 1435 1445 1419 1420 0 -15.60(-1.09%)
Nov 07, 2003 1444 1453 1420 1435 0 -8.33(-0.58%)
Nov 06, 2003 1466 1477 1438 1444 0 -22.57(-1.54%)
Nov 05, 2003 1505 1505 1464 1466 0 -38.98(-2.59%)
Nov 04, 2003 1517 1519 1500 1505 0 +0.00(+0.00%)
Nov 03, 2003 1517 1519 1500 1505 0 -10.65(-0.70%)
Nov 01, 2003 1532 1532 1515 1516 0 -15.86(-1.04%)
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%)
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.