Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3302 3307 3299 3306 0 +4.70(+0.14%)
Dec 30, 2003 3290 3306 3290 3301 0 +14.90(+0.45%)
Dec 29, 2003 3272 3286 3272 3286 0 +290.20(+9.69%)
Dec 26, 2003 2996 2996 2996 2996 0 -274.80(-8.40%)
Dec 24, 2003 3264 3272 3264 3271 0 +9.40(+0.29%)
Dec 23, 2003 3260 3265 3255 3262 0 +0.40(+0.01%)
Dec 22, 2003 3242 3265 3242 3261 0 +22.70(+0.70%)
Dec 19, 2003 3232 3242 3232 3238 0 +9.00(+0.28%)
Dec 18, 2003 3242 3249 3228 3230 0 -6.00(-0.19%)
Dec 17, 2003 3222 3239 3222 3236 0 +14.20(+0.44%)
Dec 16, 2003 3247 3247 3221 3221 0 -30.70(-0.94%)
Dec 15, 2003 3221 3254 3221 3252 0 +35.70(+1.11%)
Dec 12, 2003 3196 3217 3193 3216 0 +22.60(+0.71%)
Dec 11, 2003 3211 3212 3190 3194 0 -19.20(-0.60%)
Dec 10, 2003 3220 3221 3210 3213 0 -6.60(-0.21%)
Dec 09, 2003 3229 3235 3219 3220 0 -6.70(-0.21%)
Dec 08, 2003 3232 3244 3226 3226 0 -5.90(-0.18%)
Dec 05, 2003 3233 3236 3226 3232 0 +0.20(+0.01%)
Dec 04, 2003 3221 3234 3221 3232 0 +11.80(+0.37%)
Dec 03, 2003 3196 3223 3187 3220 0 +23.40(+0.73%)
Dec 02, 2003 3190 3199 3189 3197 0 +16.40(+0.52%)
Dec 01, 2003 3194 3194 3173 3180 0 -15.40(-0.48%)
Nov 28, 2003 3192 3196 3182 3196 0 +1.40(+0.04%)
Nov 27, 2003 3200 3206 3189 3194 0 -4.40(-0.14%)
Nov 26, 2003 3197 3207 3194 3199 0 +1.30(+0.04%)
Nov 25, 2003 3183 3206 3183 3197 0 +21.70(+0.68%)
Nov 24, 2003 3177 3190 3171 3176 0 +0.40(+0.01%)
Nov 21, 2003 3190 3190 3170 3175 0 -17.40(-0.54%)
Nov 20, 2003 3191 3206 3191 3193 0 +3.60(+0.11%)
Nov 19, 2003 3186 3193 3175 3189 0 +3.70(+0.12%)
Nov 18, 2003 3188 3190 3171 3185 0 -3.00(-0.09%)
Nov 17, 2003 3213 3214 3188 3188 0 -27.00(-0.84%)
Nov 14, 2003 3229 3230 3215 3215 0 -14.90(-0.46%)
Nov 13, 2003 3224 3238 3223 3230 0 +12.90(+0.40%)
Nov 12, 2003 3218 3228 3212 3217 0 -0.30(-0.01%)
Nov 11, 2003 3243 3243 3218 3218 0 -30.40(-0.94%)
Nov 10, 2003 3262 3262 3242 3248 0 -17.40(-0.53%)
Nov 07, 2003 3258 3267 3255 3266 0 +7.60(+0.23%)
Nov 06, 2003 3254 3260 3246 3258 0 +2.10(+0.06%)
Nov 05, 2003 3280 3280 3244 3256 0 -23.70(-0.72%)
Nov 04, 2003 3276 3289 3274 3280 0 +10.70(+0.33%)
Nov 03, 2003 3282 3284 3262 3269 0 -13.60(-0.41%)
Oct 31, 2003 3285 3296 3279 3282 0 -2.20(-0.07%)
Oct 30, 2003 3278 3287 3277 3285 0 +9.90(+0.30%)
Oct 29, 2003 3256 3282 3254 3275 0 +20.40(+0.63%)
Oct 28, 2003 3253 3264 3253 3254 0 -0.60(-0.02%)
Oct 27, 2003 3267 3275 3254 3255 0 -11.30(-0.35%)
Oct 24, 2003 3275 3282 3264 3266 0 -7.90(-0.24%)
Oct 23, 2003 3298 3300 3273 3274 0 -31.20(-0.94%)
Oct 22, 2003 3312 3318 3305 3305 0 -5.30(-0.16%)
Oct 21, 2003 3298 3315 3298 3311 0 +15.40(+0.47%)
Oct 20, 2003 3302 3307 3295 3295 0 -6.20(-0.19%)
Oct 17, 2003 3298 3302 3295 3301 0 -0.90(-0.03%)
Oct 16, 2003 3297 3305 3293 3302 0 +10.40(+0.32%)
Oct 15, 2003 3292 3306 3289 3292 0 +0.30(+0.01%)
Oct 14, 2003 3292 3307 3291 3292 0 +8.60(+0.26%)
Oct 13, 2003 3267 3284 3267 3283 0 +16.80(+0.51%)
Oct 10, 2003 3263 3273 3263 3266 0 +9.30(+0.29%)
Oct 09, 2003 3248 3261 3242 3257 0 +9.10(+0.28%)
Oct 08, 2003 3226 3252 3226 3248 0 +22.40(+0.69%)
Oct 07, 2003 3226 3236 3225 3225 0 +2.50(+0.08%)
Oct 06, 2003 3211 3225 3211 3223 0 +17.20(+0.54%)
Oct 03, 2003 3206 3210 3199 3206 0 +2.30(+0.07%)
Oct 02, 2003 3170 3208 3170 3203 0 +38.70(+1.22%)
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.