Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.461 4.497 4.394 4.469 2,766,323 +0.03(+0.71%)
Dec 30, 2003 4.454 4.470 4.375 4.438 1,365,734 -0.02(-0.52%)
Dec 29, 2003 4.370 4.463 4.360 4.461 2,166,688 +0.10(+2.18%)
Dec 26, 2003 4.357 4.397 4.341 4.366 741,296 +0.01(+0.25%)
Dec 24, 2003 4.273 4.356 4.240 4.355 1,290,932 +0.05(+1.06%)
Dec 23, 2003 4.320 4.330 4.262 4.309 2,133,926 -0.01(-0.15%)
Dec 22, 2003 4.253 4.320 4.232 4.315 3,098,304 +0.04(+1.05%)
Dec 19, 2003 4.402 4.424 4.234 4.271 4,355,150 -0.12(-2.68%)
Dec 18, 2003 4.316 4.399 4.315 4.388 1,625,896 +0.10(+2.39%)
Dec 17, 2003 4.366 4.371 4.252 4.286 2,782,887 -0.08(-1.81%)
Dec 16, 2003 4.312 4.368 4.227 4.365 3,074,971 +0.01(+0.14%)
Dec 15, 2003 4.468 4.514 4.329 4.359 3,993,735 -0.07(-1.68%)
Dec 12, 2003 4.483 4.490 4.371 4.433 2,528,976 -0.06(-1.26%)
Dec 11, 2003 4.368 4.580 4.334 4.490 3,567,833 +0.11(+2.61%)
Dec 10, 2003 4.324 4.376 4.285 4.376 3,598,624 +0.07(+1.67%)
Dec 09, 2003 4.301 4.429 4.284 4.304 3,696,025 -0.01(-0.19%)
Dec 08, 2003 4.177 4.321 4.164 4.312 1,981,305 +0.13(+3.23%)
Dec 05, 2003 4.312 4.298 4.186 4.177 2,278,765 -0.13(-3.13%)
Dec 04, 2003 4.415 4.417 4.200 4.312 4,010,723 -0.11(-2.38%)
Dec 03, 2003 4.492 4.518 4.404 4.417 3,354,882 -0.07(-1.64%)
Dec 02, 2003 4.512 4.519 4.486 4.491 3,758,837 -0.05(-1.17%)
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.