Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.698 4.710 4.652 4.682 2,367,158 -0.01(-0.12%)
Oct 30, 2003 4.790 4.801 4.678 4.688 3,670,597 -0.10(-2.12%)
Oct 29, 2003 4.739 4.786 4.722 4.790 3,666,440 +0.05(+1.07%)
Oct 28, 2003 4.628 4.739 4.608 4.739 3,241,506 +0.12(+2.69%)
Oct 27, 2003 4.560 4.679 4.552 4.615 3,735,723 +0.10(+2.14%)
Oct 24, 2003 4.563 4.600 4.465 4.518 5,450,700 -0.08(-1.64%)
Oct 23, 2003 4.262 4.628 4.262 4.593 11,193,774 +0.37(+8.78%)
Oct 22, 2003 4.225 4.254 4.107 4.222 3,327,878 -0.00(-0.06%)
Oct 21, 2003 4.162 4.240 4.128 4.225 3,498,314 +0.06(+1.34%)
Oct 20, 2003 4.081 4.168 4.081 4.169 2,452,607 +0.09(+2.15%)
Oct 17, 2003 4.127 4.133 4.085 4.082 2,609,648 -0.03(-0.65%)
Oct 16, 2003 4.076 4.138 4.074 4.108 3,802,234 +0.03(+0.80%)
Oct 15, 2003 4.170 4.170 4.036 4.076 3,717,247 -0.10(-2.33%)
Oct 14, 2003 4.130 4.183 4.075 4.173 2,202,727 +0.02(+0.48%)
Oct 13, 2003 4.051 4.155 4.051 4.153 2,286,329 +0.12(+2.86%)
Oct 10, 2003 4.038 4.042 3.991 4.038 2,636,899 +0.01(+0.34%)
Oct 09, 2003 4.046 4.049 3.984 4.024 3,241,506 -0.02(-0.54%)
Oct 08, 2003 3.994 4.050 3.990 4.046 2,876,155 +0.06(+1.47%)
Oct 07, 2003 3.986 3.996 3.921 3.987 2,395,795 +0.00(+0.03%)
Oct 06, 2003 3.879 4.005 3.873 3.986 2,880,774 +0.12(+3.12%)
Oct 03, 2003 3.876 3.908 3.779 3.866 4,858,564 -0.01(-0.27%)
Oct 02, 2003 3.826 3.878 3.809 3.876 4,109,387 -3.42(-46.86%)
Sep 29, 2003 7.183 7.315 7.175 7.294 1,708,973 +0.11(+1.55%)
Sep 26, 2003 7.262 7.308 7.146 7.183 2,311,732 -0.08(-1.09%)
Sep 25, 2003 7.307 7.361 7.237 7.262 2,624,428 -0.02(-0.22%)
Sep 24, 2003 7.432 7.432 7.264 7.278 3,034,120 -0.01(-0.10%)
Sep 23, 2003 7.269 7.294 7.229 7.285 2,566,231 +0.02(+0.22%)
Sep 22, 2003 7.421 7.421 7.254 7.269 2,948,209 -0.15(-2.04%)
Sep 19, 2003 7.480 7.480 7.407 7.421 3,155,596 -0.06(-0.80%)
Sep 18, 2003 7.453 7.507 7.396 7.480 2,273,396 +0.03(+0.36%)
Sep 17, 2003 7.430 7.518 7.252 7.453 5,109,830 +0.02(+0.31%)
Sep 16, 2003 7.282 7.438 7.294 7.430 3,257,672 +0.15(+2.04%)
Sep 15, 2003 7.112 7.307 7.112 7.282 3,243,815 +0.15(+2.13%)
Sep 12, 2003 7.005 7.144 6.968 7.131 2,239,216 +0.11(+1.59%)
Sep 11, 2003 6.939 7.063 6.929 7.019 3,033,196 +0.12(+1.71%)
Sep 10, 2003 7.145 7.146 6.892 6.901 4,746,326 -0.34(-4.67%)
Sep 09, 2003 7.361 7.361 7.160 7.239 3,663,669 -0.17(-2.35%)
Sep 08, 2003 7.350 7.433 7.318 7.413 2,077,095 +0.08(+1.11%)
Sep 05, 2003 7.507 7.534 7.294 7.332 2,438,289 -0.20(-2.71%)
Sep 04, 2003 7.449 7.552 7.349 7.537 3,815,629 +0.09(+1.18%)
Sep 03, 2003 7.253 7.460 7.175 7.449 4,148,647 +0.23(+3.19%)
Sep 02, 2003 7.205 7.250 7.125 7.218 2,643,827 +0.01(+0.18%)
Aug 29, 2003 7.166 7.250 7.133 7.205 2,260,925 -0.02(-0.25%)
Aug 28, 2003 7.139 7.237 7.091 7.224 1,703,892 +0.11(+1.57%)
Aug 27, 2003 7.177 7.185 7.081 7.112 2,020,745 -0.08(-1.14%)
Aug 26, 2003 7.220 7.258 7.010 7.194 3,223,493 -0.03(-0.36%)
Aug 25, 2003 7.237 7.284 7.167 7.220 2,412,423 +0.03(+0.38%)
Aug 22, 2003 7.360 7.360 7.177 7.193 2,040,144 -0.13(-1.82%)
Aug 21, 2003 7.296 7.331 7.210 7.327 2,696,482 +0.07(+0.97%)
Aug 20, 2003 7.296 7.337 7.212 7.256 2,491,867 -0.08(-1.05%)
Aug 19, 2003 7.139 7.345 7.074 7.333 4,993,435 +0.30(+4.30%)
Aug 18, 2003 7.013 7.048 6.941 7.031 2,151,920 +0.05(+0.65%)
Aug 15, 2003 6.939 7.023 6.917 6.986 1,070,648 +0.03(+0.44%)
Aug 14, 2003 6.863 6.973 6.821 6.955 3,645,193 +0.10(+1.47%)
Aug 13, 2003 7.044 7.050 6.839 6.855 4,122,320 -0.24(-3.36%)
Aug 12, 2003 7.026 7.102 6.866 7.093 4,649,331 +0.11(+1.57%)
Aug 11, 2003 7.093 7.105 6.836 6.983 4,671,039 -0.11(-1.54%)
Aug 08, 2003 6.917 7.096 6.917 7.093 5,265,485 +0.22(+3.21%)
Aug 07, 2003 6.912 6.932 6.758 6.872 4,622,541 -0.04(-0.58%)
Aug 06, 2003 6.577 6.950 6.565 6.912 8,627,081 +0.36(+5.45%)
Aug 05, 2003 6.636 6.712 6.538 6.555 3,720,942 -0.09(-1.30%)
Aug 04, 2003 6.540 6.676 6.483 6.641 3,285,847 +0.10(+1.54%)
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.