Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.020 5.060 5.014 5.053 1,463,802 +0.03(+0.67%)
Nov 26, 2003 5.039 5.039 4.973 5.020 3,167,181 -0.00(-0.08%)
Nov 25, 2003 4.998 5.055 4.963 5.024 4,164,180 +0.04(+0.79%)
Nov 24, 2003 4.992 5.027 4.968 4.984 5,068,972 +0.01(+0.15%)
Nov 21, 2003 4.891 4.985 4.916 4.977 6,871,145 +0.09(+1.75%)
Nov 20, 2003 4.885 4.949 4.846 4.891 5,409,812 +0.01(+0.14%)
Nov 19, 2003 4.898 4.925 4.859 4.885 6,687,552 -0.01(-0.27%)
Nov 18, 2003 4.941 4.978 4.890 4.898 4,603,815 -0.04(-0.73%)
Nov 17, 2003 4.914 4.984 4.874 4.934 8,925,243 -0.05(-1.01%)
Nov 14, 2003 5.084 5.112 4.980 4.984 6,700,724 -0.10(-1.95%)
Nov 13, 2003 5.132 5.132 5.061 5.083 6,600,283 -0.06(-1.13%)
Nov 12, 2003 5.083 5.142 5.083 5.142 4,020,105 +0.06(+1.15%)
Nov 11, 2003 5.040 5.120 5.036 5.083 8,467,496 +0.03(+0.61%)
Nov 10, 2003 5.077 5.092 5.027 5.052 5,895,551 -0.02(-0.48%)
Nov 07, 2003 5.102 5.114 5.058 5.077 10,553,703 -0.10(-1.89%)
Nov 06, 2003 5.150 5.174 5.127 5.174 4,076,089 +0.06(+1.13%)
Nov 05, 2003 5.047 5.119 5.057 5.117 6,111,252 +0.06(+1.10%)
Nov 04, 2003 5.047 5.057 5.023 5.061 7,385,163 -0.03(-0.62%)
Nov 03, 2003 5.032 5.120 5.072 5.092 4,273,677 +0.06(+1.27%)
Oct 31, 2003 5.038 5.046 4.995 5.029 3,469,327 -0.01(-0.22%)
Oct 30, 2003 5.053 5.053 4.992 5.040 6,157,356 +0.01(+0.27%)
Oct 29, 2003 4.987 5.077 4.982 5.026 6,708,957 +0.05(+0.96%)
Oct 28, 2003 4.936 4.968 4.903 4.978 9,094,017 +0.09(+1.89%)
Oct 27, 2003 4.865 4.886 4.857 4.886 5,910,370 +0.06(+1.17%)
Oct 24, 2003 4.849 4.849 4.801 4.829 9,808,629 -0.03(-0.70%)
Oct 23, 2003 4.898 4.899 4.814 4.863 6,994,637 -0.05(-1.01%)
Oct 22, 2003 4.953 4.953 4.879 4.913 4,606,285 -0.04(-0.81%)
Oct 21, 2003 4.931 4.970 4.921 4.953 4,016,812 +0.02(+0.51%)
Oct 20, 2003 4.933 4.955 4.875 4.928 7,685,374 -0.00(-0.04%)
Oct 17, 2003 4.871 4.980 4.904 4.930 12,549,348 +0.06(+1.21%)
Oct 16, 2003 4.843 4.872 4.803 4.871 8,619,804 -0.00(-0.10%)
Oct 15, 2003 4.816 4.899 4.816 4.876 7,128,010 +0.08(+1.65%)
Oct 14, 2003 4.810 4.815 4.774 4.797 4,835,982 -0.00(-0.01%)
Oct 13, 2003 4.740 4.798 4.761 4.798 3,386,175 +0.06(+1.22%)
Oct 10, 2003 4.727 4.752 4.710 4.740 3,589,526 +0.01(+0.27%)
Oct 09, 2003 4.737 4.768 4.699 4.727 6,032,216 +0.03(+0.58%)
Oct 08, 2003 4.767 4.767 4.679 4.700 5,938,362 -0.08(-1.66%)
Oct 07, 2003 4.764 4.777 4.723 4.780 5,662,561 +0.00(+0.10%)
Oct 06, 2003 4.707 4.794 4.707 4.775 5,106,843 +0.08(+1.62%)
Oct 03, 2003 4.664 4.764 4.664 4.699 9,469,435 +0.08(+1.72%)
Oct 02, 2003 4.622 4.637 4.600 4.619 4,706,726 +0.04(+0.85%)
Oct 01, 2003 4.482 4.580 4.479 4.580 4,924,896 +0.09(+2.11%)
Sep 30, 2003 4.526 4.544 4.455 4.486 4,932,306 -0.04(-0.87%)
Sep 29, 2003 4.525 4.545 4.483 4.525 5,465,795 +0.01(+0.24%)
Sep 26, 2003 4.436 4.543 4.426 4.514 8,715,305 +0.08(+1.75%)
Sep 25, 2003 4.472 4.480 4.437 4.436 7,845,092 -0.04(-0.79%)
Sep 24, 2003 4.604 4.604 4.472 4.472 6,908,192 -0.13(-2.80%)
Sep 23, 2003 4.560 4.622 4.538 4.600 5,073,088 +0.04(+0.88%)
Sep 22, 2003 4.609 4.566 4.525 4.560 6,289,081 -0.05(-1.05%)
Sep 19, 2003 4.604 4.609 4.557 4.609 5,346,419 +0.00(+0.11%)
Sep 18, 2003 4.555 4.608 4.531 4.604 5,341,479 +0.05(+1.19%)
Sep 17, 2003 4.633 4.637 4.545 4.550 6,769,057 -0.08(-1.81%)
Sep 16, 2003 4.547 4.644 4.556 4.634 7,386,522 +0.09(+1.91%)
Sep 15, 2003 4.588 4.593 4.522 4.547 6,845,623 -0.06(-1.41%)
Sep 12, 2003 4.580 4.624 4.543 4.612 6,396,109 +0.00(+0.07%)
Sep 11, 2003 4.535 4.630 4.535 4.609 8,913,717 +0.09(+1.98%)
Sep 10, 2003 4.604 4.604 4.514 4.520 11,726,062 -0.09(-1.95%)
Sep 09, 2003 4.696 4.697 4.610 4.610 5,920,249 -0.10(-2.17%)
Sep 08, 2003 4.664 4.730 4.661 4.712 5,452,623 +0.06(+1.35%)
Sep 05, 2003 4.685 4.696 4.622 4.649 10,750,468 -0.12(-2.47%)
Sep 04, 2003 4.685 4.775 4.685 4.767 8,255,912 +0.08(+1.74%)
Sep 03, 2003 4.696 4.712 4.677 4.685 6,333,539 -0.01(-0.26%)
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.