Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.315 6.337 6.026 6.182 3,534,087 -0.04(-0.68%)
Oct 30, 2003 5.765 6.231 5.730 6.224 6,238,297 +0.48(+8.36%)
Oct 29, 2003 5.723 5.758 5.666 5.744 1,572,136 -0.01(-0.25%)
Oct 28, 2003 5.673 5.758 5.638 5.758 2,004,838 +0.11(+2.00%)
Oct 27, 2003 5.765 5.829 5.610 5.645 1,352,034 -0.11(-1.84%)
Oct 24, 2003 5.581 5.758 5.560 5.751 2,061,456 +0.13(+2.26%)
Oct 23, 2003 5.511 5.624 5.475 5.624 1,227,050 +0.08(+1.53%)
Oct 22, 2003 5.475 5.673 5.475 5.539 2,447,024 -0.14(-2.49%)
Oct 21, 2003 5.737 5.807 5.680 5.680 1,763,788 -0.15(-2.55%)
Oct 20, 2003 5.652 5.829 5.652 5.829 1,556,425 +0.16(+2.74%)
Oct 17, 2003 5.821 5.850 5.652 5.673 2,347,659 -0.15(-2.55%)
Oct 16, 2003 5.546 5.659 5.546 5.821 2,598,335 +0.24(+4.30%)
Oct 15, 2003 5.744 5.786 5.546 5.581 2,524,590 -0.20(-3.54%)
Oct 14, 2003 5.680 5.786 5.659 5.786 1,917,647 +0.08(+1.49%)
Oct 13, 2003 5.532 5.694 5.532 5.701 3,455,105 +0.17(+3.07%)
Oct 10, 2003 5.581 5.652 5.504 5.532 1,783,321 -0.06(-1.01%)
Oct 09, 2003 5.617 5.680 5.588 5.588 2,375,968 -0.03(-0.50%)
Oct 08, 2003 5.645 5.645 5.602 5.617 2,118,499 -0.01(-0.25%)
Oct 07, 2003 5.489 5.631 5.391 5.631 3,832,180 +0.09(+1.66%)
Oct 06, 2003 5.610 5.610 5.440 5.539 2,637,826 -0.07(-1.26%)
Oct 03, 2003 5.440 5.645 5.405 5.610 5,228,518 +0.26(+4.89%)
Oct 02, 2003 5.341 5.405 5.306 5.348 1,605,965 -0.01(-0.13%)
Oct 01, 2003 5.249 5.369 5.249 5.355 3,422,125 +0.11(+2.16%)
Sep 30, 2003 5.136 5.270 5.101 5.242 2,635,561 +0.04(+0.68%)
Sep 29, 2003 5.299 5.299 5.094 5.207 3,162,107 -0.09(-1.73%)
Sep 26, 2003 5.051 5.320 4.988 5.299 5,116,839 +0.25(+4.90%)
Sep 25, 2003 5.030 5.299 5.030 5.051 5,916,283 +0.06(+1.27%)
Sep 24, 2003 5.249 5.341 4.988 4.988 5,665,325 -0.31(-5.87%)
Sep 23, 2003 5.270 5.348 5.242 5.299 1,780,773 +0.01(+0.27%)
Sep 22, 2003 5.179 5.292 5.179 5.285 1,721,466 +0.00(+0.00%)
Sep 19, 2003 5.242 5.327 5.179 5.285 2,898,268 -0.01(-0.27%)
Sep 18, 2003 5.256 5.447 5.235 5.299 3,679,736 +0.06(+1.08%)
Sep 17, 2003 5.440 5.405 5.200 5.242 5,159,019 -0.20(-3.64%)
Sep 16, 2003 5.129 5.475 5.122 5.440 6,896,905 +0.31(+6.06%)
Sep 15, 2003 5.037 5.136 5.016 5.129 2,356,435 +0.02(+0.41%)
Sep 12, 2003 5.009 5.129 4.967 5.108 2,434,709 +0.10(+1.97%)
Sep 11, 2003 4.910 5.044 4.889 5.009 4,217,464 +0.14(+2.90%)
Sep 10, 2003 4.967 5.016 4.854 4.868 2,375,402 -0.11(-2.27%)
Sep 09, 2003 5.207 5.214 4.974 4.981 4,632,473 -0.10(-1.95%)
Sep 08, 2003 5.002 5.214 4.995 5.080 3,020,138 +0.06(+1.27%)
Sep 05, 2003 4.889 5.030 4.832 5.016 4,108,616 +0.09(+1.87%)
Sep 04, 2003 4.733 4.945 4.733 4.924 5,094,475 +0.20(+4.19%)
Sep 03, 2003 4.677 4.804 4.628 4.726 2,703,503 +0.04(+0.90%)
Sep 02, 2003 4.663 4.748 4.536 4.684 3,541,447 +0.11(+2.31%)
Aug 29, 2003 4.437 4.585 4.437 4.578 1,883,959 +0.11(+2.37%)
Aug 28, 2003 4.423 4.500 4.387 4.472 2,711,712 +0.00(+0.00%)
Aug 27, 2003 4.394 4.514 4.345 4.472 1,516,792 +0.08(+1.77%)
Aug 26, 2003 4.401 4.472 4.345 4.394 2,427,066 -0.05(-1.11%)
Aug 25, 2003 4.522 4.578 4.401 4.444 1,827,200 -0.17(-3.68%)
Aug 22, 2003 4.733 4.839 4.606 4.613 2,405,834 -0.06(-1.21%)
Aug 21, 2003 4.585 4.726 4.507 4.670 3,160,267 +0.13(+2.96%)
Aug 20, 2003 4.331 4.628 4.310 4.536 3,425,380 +0.20(+4.73%)
Aug 19, 2003 4.352 4.387 4.239 4.331 2,222,675 +0.01(+0.16%)
Aug 18, 2003 4.430 4.479 4.324 4.324 1,625,923 -0.10(-2.24%)
Aug 15, 2003 4.472 4.500 4.317 4.423 949,198 -0.06(-1.26%)
Aug 14, 2003 4.522 4.522 4.380 4.479 2,302,365 +0.01(+0.16%)
Aug 13, 2003 4.451 4.507 4.345 4.472 1,981,483 +0.06(+1.28%)
Aug 12, 2003 4.288 4.423 4.288 4.416 2,251,975 +0.15(+3.48%)
Aug 11, 2003 4.239 4.310 4.225 4.267 1,640,644 +0.00(+0.00%)
Aug 08, 2003 4.197 4.317 4.168 4.267 1,589,121 +0.09(+2.20%)
Aug 07, 2003 4.239 4.239 4.140 4.175 2,829,619 -0.06(-1.50%)
Aug 06, 2003 4.253 4.324 4.126 4.239 3,977,829 -0.01(-0.17%)
Aug 05, 2003 4.232 4.380 4.098 4.246 3,750,791 +0.02(+0.50%)
Aug 04, 2003 4.239 4.260 3.886 4.225 6,230,937 -0.07(-1.64%)
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.