Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.593 2.612 2.510 2.519 53,557 -0.07(-2.86%)
Nov 26, 2003 2.575 2.630 2.519 2.593 137,025 +0.07(+2.94%)
Nov 25, 2003 2.575 2.575 2.500 2.519 281,177 -0.04(-1.45%)
Nov 24, 2003 2.473 2.556 2.417 2.556 376,415 +0.16(+6.56%)
Nov 21, 2003 2.399 2.482 2.315 2.399 625,307 +0.00(+0.00%)
Nov 20, 2003 2.538 2.538 2.538 2.399 566,242 -0.14(-5.47%)
Nov 19, 2003 2.575 2.667 2.500 2.538 396,391 -0.04(-1.44%)
Nov 18, 2003 2.695 2.852 2.565 2.575 486,338 -0.11(-4.14%)
Nov 17, 2003 2.676 2.760 2.658 2.686 382,570 +0.02(+0.69%)
Nov 14, 2003 2.686 2.732 2.612 2.667 433,644 +0.02(+0.70%)
Nov 13, 2003 2.649 2.741 2.621 2.649 303,637 +0.00(+0.00%)
Nov 12, 2003 2.575 2.769 2.575 2.649 563,111 +0.05(+1.78%)
Nov 11, 2003 2.778 2.778 2.584 2.602 873,551 -0.25(-8.77%)
Nov 10, 2003 3.028 3.028 2.834 2.852 536,224 -0.21(-6.95%)
Nov 07, 2003 3.112 3.112 3.001 3.065 379,330 -0.10(-3.22%)
Nov 06, 2003 3.149 3.186 3.056 3.167 529,637 +0.06(+2.09%)
Nov 05, 2003 3.186 3.195 3.056 3.102 165,100 -0.05(-1.47%)
Nov 04, 2003 3.186 3.223 3.149 3.149 295,452 +0.15(+4.94%)
Nov 03, 2003 2.964 3.121 2.982 3.001 250,477 +0.04(+1.25%)
Oct 31, 2003 3.195 3.195 2.964 2.964 427,273 -0.19(-6.16%)
Oct 30, 2003 3.149 3.149 3.149 3.158 174,494 +0.02(+0.59%)
Oct 29, 2003 3.028 3.139 3.028 3.139 173,738 +0.06(+1.80%)
Oct 28, 2003 3.102 3.130 2.991 3.084 214,446 -0.04(-1.19%)
Oct 27, 2003 3.056 3.139 3.056 3.121 171,039 +0.06(+1.81%)
Oct 24, 2003 3.102 3.121 2.945 3.065 691,066 -0.08(-2.65%)
Oct 23, 2003 3.130 3.195 3.075 3.149 384,081 +0.05(+1.49%)
Oct 22, 2003 3.149 3.177 3.056 3.102 589,782 -0.04(-1.18%)
Oct 21, 2003 3.241 3.269 3.149 3.139 485,366 -0.09(-2.87%)
Oct 20, 2003 3.315 3.325 3.075 3.232 445,953 -0.06(-1.97%)
Oct 17, 2003 3.427 3.464 3.269 3.297 998,159 -0.03(-0.84%)
Oct 16, 2003 3.556 3.936 3.454 3.325 1,832,946 -0.23(-6.51%)
Oct 15, 2003 3.269 3.556 3.010 3.556 2,329,542 +0.36(+11.30%)
Oct 14, 2003 3.010 3.288 3.010 3.195 648,738 -0.21(-6.25%)
Oct 13, 2003 3.158 3.408 3.167 3.408 450,597 +0.25(+7.92%)
Oct 10, 2003 3.084 3.371 3.084 3.158 1,112,401 +0.13(+4.28%)
Oct 09, 2003 3.010 3.102 3.010 3.028 517,328 +0.05(+1.55%)
Oct 08, 2003 3.288 3.288 2.945 2.982 766,544 -0.31(-9.30%)
Oct 07, 2003 3.028 3.288 3.010 3.288 283,877 +0.26(+8.56%)
Oct 06, 2003 3.056 3.112 2.973 3.028 256,450 -0.06(-2.10%)
Oct 03, 2003 3.121 3.288 3.112 3.093 409,672 -0.06(-2.05%)
Oct 02, 2003 3.167 3.278 3.139 3.158 647,335 +0.19(+6.23%)
Oct 01, 2003 2.917 3.001 2.917 2.973 256,558 +0.10(+3.55%)
Sep 30, 2003 2.945 2.945 2.834 2.871 228,915 -0.12(-4.02%)
Sep 29, 2003 3.001 3.001 2.899 2.991 425,653 +0.07(+2.54%)
Sep 26, 2003 3.056 3.084 2.917 2.917 295,107 -0.09(-3.08%)
Sep 25, 2003 3.102 3.204 3.010 3.010 226,648 -0.16(-4.97%)
Sep 24, 2003 3.241 3.288 3.130 3.167 529,205 -0.07(-2.29%)
Sep 23, 2003 3.056 3.241 3.019 3.241 546,374 +0.21(+7.03%)
Sep 22, 2003 3.149 3.167 3.047 3.028 902,057 -0.25(-7.63%)
Sep 19, 2003 3.362 3.362 3.278 3.278 366,481 -0.05(-1.39%)
Sep 18, 2003 3.519 3.556 3.427 3.325 480,615 -0.17(-4.77%)
Sep 17, 2003 3.436 3.547 3.343 3.491 699,812 -0.02(-0.53%)
Sep 16, 2003 3.473 3.751 3.399 3.510 1,719,892 +0.04(+1.07%)
Sep 15, 2003 3.038 3.473 3.038 3.473 1,086,054 +0.46(+15.38%)
Sep 12, 2003 2.871 3.047 2.825 3.010 829,495 +0.16(+5.52%)
Sep 11, 2003 3.001 3.001 2.741 2.852 610,190 -0.09(-3.14%)
Sep 10, 2003 2.964 2.973 2.871 2.945 770,215 +0.03(+0.95%)
Sep 09, 2003 3.121 3.121 2.871 2.917 236,690 -0.20(-6.53%)
Sep 08, 2003 3.075 3.149 3.019 3.121 494,652 +0.02(+0.60%)
Sep 05, 2003 3.223 3.223 3.065 3.102 221,249 -0.09(-2.90%)
Sep 04, 2003 3.204 3.269 3.075 3.195 225,676 -0.01(-0.29%)
Sep 03, 2003 3.223 3.241 3.139 3.204 300,290 +0.02(+0.58%)
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.