Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1496 1514 1495 1512 15,200 +15.26(+1.02%)
Dec 30, 2003 1509 1513 1496 1496 14,000 -0.00(-0.00%)
Dec 29, 2003 1509 1513 1496 1496 0 -18.34(-1.21%)
Dec 27, 2003 1513 1516 1504 1515 15,800 +2.18(+0.14%)
Dec 26, 2003 1515 1525 1504 1513 20,600 -1.23(-0.08%)
Dec 25, 2003 1501 1514 1499 1514 20,400 +13.18(+0.88%)
Dec 24, 2003 1498 1507 1487 1501 24,400 +7.68(+0.51%)
Dec 23, 2003 1444 1494 1442 1493 26,400 +0.00(+0.00%)
Dec 22, 2003 1444 1494 1442 1493 0 +46.67(+3.23%)
Dec 20, 2003 1463 1470 1430 1446 23,600 -11.02(-0.76%)
Dec 19, 2003 1451 1459 1445 1457 14,000 +3.31(+0.23%)
Dec 18, 2003 1466 1480 1454 1454 16,800 -12.34(-0.84%)
Dec 17, 2003 1469 1469 1441 1466 16,000 -4.02(-0.27%)
Dec 16, 2003 1471 1475 1466 1470 11,000 -0.00(-0.00%)
Dec 15, 2003 1471 1475 1466 1470 0 -0.43(-0.03%)
Dec 13, 2003 1470 1473 1460 1471 14,800 +0.77(+0.05%)
Dec 12, 2003 1472 1475 1460 1470 18,400 +0.60(+0.04%)
Dec 11, 2003 1450 1470 1448 1469 20,000 +26.06(+1.81%)
Dec 10, 2003 1435 1444 1429 1443 11,000 +6.70(+0.47%)
Dec 09, 2003 1452 1459 1435 1437 13,200 +0.00(+0.00%)
Dec 08, 2003 1452 1459 1435 1437 0 -14.46(-1.00%)
Dec 06, 2003 1454 1457 1441 1451 15,000 -1.69(-0.12%)
Dec 05, 2003 1445 1454 1441 1453 18,200 +7.78(+0.54%)
Dec 04, 2003 1435 1462 1424 1445 21,400 +9.71(+0.68%)
Dec 03, 2003 1437 1445 1430 1435 19,400 +2.61(+0.18%)
Dec 02, 2003 1399 1433 1399 1433 18,200 +0.00(+0.00%)
Dec 01, 2003 1399 1433 1399 1433 0 +35.47(+2.54%)
Nov 29, 2003 1388 1401 1386 1397 12,000 +8.12(+0.58%)
Nov 28, 2003 1412 1416 1388 1389 15,000 -22.81(-1.62%)
Nov 27, 2003 1407 1414 1398 1412 16,600 +3.49(+0.25%)
Nov 26, 2003 1408 1424 1401 1408 25,200 +4.41(+0.31%)
Nov 25, 2003 1360 1404 1360 1404 18,400 -0.00(-0.00%)
Nov 24, 2003 1360 1404 1360 1404 0 +42.45(+3.12%)
Nov 22, 2003 1380 1395 1360 1362 20,000 -14.95(-1.09%)
Nov 21, 2003 1339 1377 1336 1377 20,400 +37.64(+2.81%)
Nov 20, 2003 1314 1342 1313 1339 10,200 +22.31(+1.69%)
Nov 19, 2003 1335 1336 1315 1317 14,800 -11.54(-0.87%)
Nov 18, 2003 1330 1333 1324 1328 5,800 +0.00(+0.00%)
Nov 17, 2003 1330 1333 1324 1328 0 -2.95(-0.22%)
Nov 15, 2003 1319 1331 1313 1331 7,600 +11.44(+0.87%)
Nov 14, 2003 1314 1325 1307 1320 8,400 +1.82(+0.14%)
Nov 13, 2003 1342 1342 1317 1318 9,600 -25.82(-1.92%)
Nov 12, 2003 1340 1350 1331 1344 9,000 +3.52(+0.26%)
Nov 11, 2003 1331 1341 1322 1340 8,400 -0.00(-0.00%)
Nov 10, 2003 1331 1341 1322 1340 0 +4.90(+0.37%)
Nov 08, 2003 1353 1353 1323 1335 14,400 -21.59(-1.59%)
Nov 07, 2003 1385 1386 1351 1357 16,600 -28.32(-2.04%)
Nov 06, 2003 1390 1397 1376 1385 14,600 -4.44(-0.32%)
Nov 05, 2003 1364 1413 1364 1390 23,800 +25.49(+1.87%)
Nov 04, 2003 1346 1367 1340 1364 10,600 -0.01(-0.00%)
Nov 03, 2003 1346 1367 1340 1364 0 +15.76(+1.17%)
Nov 01, 2003 1342 1365 1335 1348 10,000 +3.67(+0.27%)
Oct 31, 2003 1360 1360 1340 1345 8,800 -16.85(-1.24%)
Oct 30, 2003 1372 1376 1344 1361 13,200 -7.84(-0.57%)
Oct 29, 2003 1366 1383 1356 1369 10,200 -0.14(-0.01%)
Oct 28, 2003 1382 1384 1361 1369 8,000 +0.00(+0.00%)
Oct 27, 2003 1382 1384 1361 1369 0 -12.37(-0.90%)
Oct 24, 2003 1386 1390 1377 1382 8,800 -4.82(-0.35%)
Oct 23, 2003 1399 1407 1385 1387 10,000 -11.36(-0.81%)
Oct 22, 2003 1366 1403 1363 1398 15,000 +33.71(+2.47%)
Oct 21, 2003 1360 1365 1350 1364 7,000 +4.80(+0.35%)
Oct 20, 2003 1370 1370 1356 1359 5,400 -11.08(-0.81%)
Oct 17, 2003 1365 1376 1362 1371 5,200 +5.08(+0.37%)
Oct 16, 2003 1381 1383 1363 1366 5,800 -17.59(-1.27%)
Oct 15, 2003 1388 1402 1381 1383 6,800 -5.07(-0.37%)
Oct 14, 2003 1400 1401 1382 1388 6,400 -11.49(-0.82%)
Oct 13, 2003 1405 1412 1398 1400 8,400 -4.35(-0.31%)
Oct 10, 2003 1369 1406 1367 1404 12,600 +34.83(+2.54%)
Oct 09, 2003 1372 1380 1368 1369 5,600 -2.51(-0.18%)
Oct 08, 2003 1366 1373 1359 1372 4,400 -8.33(-0.60%)
Oct 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 03, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
Oct 02, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
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.