Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.287 2.383 2.268 2.297 1,556,198 +0.05(+2.13%)
Oct 30, 2003 2.211 2.297 2.153 2.249 563,629 +0.04(+1.73%)
Oct 29, 2003 2.153 2.249 2.144 2.211 721,830 +0.02(+0.87%)
Oct 28, 2003 2.163 2.201 2.125 2.192 447,643 +0.06(+2.69%)
Oct 27, 2003 2.115 2.220 2.115 2.134 596,439 +0.01(+0.45%)
Oct 24, 2003 2.192 2.220 2.010 2.125 811,693 -0.08(-3.48%)
Oct 23, 2003 2.153 2.249 2.153 2.201 647,745 -0.02(-0.86%)
Oct 22, 2003 2.201 2.249 2.182 2.220 1,052,442 -0.04(-1.69%)
Oct 21, 2003 2.316 2.326 2.153 2.259 1,071,564 -0.04(-1.67%)
Oct 20, 2003 2.287 2.316 2.287 2.297 547,537 +0.03(+1.27%)
Oct 17, 2003 2.287 2.306 2.259 2.268 957,354 -0.01(-0.42%)
Oct 16, 2003 2.297 2.297 2.297 2.278 670,942 -0.01(-0.42%)
Oct 15, 2003 2.278 2.680 2.220 2.287 1,198,940 +0.04(+1.70%)
Oct 14, 2003 2.287 2.287 2.287 2.249 2,268,415 -0.01(-0.42%)
Oct 13, 2003 2.249 2.297 2.230 2.259 1,057,980 +0.03(+1.29%)
Oct 10, 2003 2.211 2.211 2.211 2.230 1,259,754 +0.07(+3.10%)
Oct 09, 2003 2.153 2.268 2.125 2.163 1,829,967 +0.09(+4.15%)
Oct 08, 2003 2.019 2.086 2.019 2.077 637,505 +0.06(+2.84%)
Oct 07, 2003 1.943 2.038 1.943 2.019 971,670 +0.10(+4.98%)
Oct 06, 2003 1.924 1.981 1.924 1.924 1,653,793 +0.00(+0.00%)
Oct 03, 2003 1.962 1.981 1.895 1.924 1,748,358 +0.10(+5.24%)
Oct 02, 2003 1.809 2.010 1.723 1.828 3,965,572 -0.18(-9.05%)
Oct 01, 2003 1.904 2.048 1.904 2.010 1,733,207 +0.10(+5.00%)
Sep 30, 2003 1.962 1.962 1.790 1.914 1,737,491 +0.02(+1.01%)
Sep 29, 2003 1.885 2.058 1.866 1.895 1,401,445 +0.01(+0.51%)
Sep 26, 2003 1.770 1.924 1.675 1.885 6,285,189 +0.06(+3.14%)
Sep 25, 2003 2.115 2.134 1.828 1.828 3,901,414 -0.28(-13.18%)
Sep 24, 2003 2.201 2.211 2.086 2.105 1,069,265 -0.09(-3.93%)
Sep 23, 2003 2.220 2.220 2.172 2.192 1,125,900 +0.02(+0.88%)
Sep 22, 2003 2.201 2.278 2.153 2.172 1,352,647 -0.05(-2.16%)
Sep 19, 2003 2.450 2.450 2.201 2.220 5,039,749 -0.23(-9.37%)
Sep 18, 2003 2.498 2.517 2.460 2.450 1,040,426 +0.01(+0.39%)
Sep 17, 2003 2.584 2.613 2.393 2.440 1,309,074 -0.18(-6.93%)
Sep 16, 2003 2.641 2.718 2.594 2.622 435,417 -0.02(-0.72%)
Sep 15, 2003 2.747 2.794 2.632 2.641 577,735 -0.10(-3.50%)
Sep 12, 2003 2.603 2.756 2.594 2.737 1,471,977 +0.15(+5.93%)
Sep 11, 2003 2.708 2.708 2.574 2.584 522,773 -0.05(-1.82%)
Sep 10, 2003 2.756 2.756 2.632 2.632 468,437 -0.11(-3.85%)
Sep 09, 2003 2.747 2.804 2.546 2.737 677,421 +0.02(+0.70%)
Sep 08, 2003 2.766 2.871 2.680 2.718 850,564 -0.02(-0.70%)
Sep 05, 2003 2.727 3.015 2.727 2.737 2,401,642 +0.01(+0.35%)
Sep 04, 2003 2.364 2.823 2.345 2.727 8,820,581 +0.32(+13.10%)
Sep 03, 2003 2.316 2.479 2.287 2.412 1,399,355 +0.04(+1.61%)
Sep 02, 2003 2.507 2.536 2.373 2.373 845,862 -0.15(-6.06%)
Aug 29, 2003 2.632 2.632 2.440 2.527 1,378,770 -0.16(-6.05%)
Aug 28, 2003 2.574 2.708 2.546 2.689 870,835 +0.15(+6.04%)
Aug 27, 2003 2.488 2.594 2.440 2.536 398,427 +0.11(+4.74%)
Aug 26, 2003 2.479 2.565 2.297 2.421 764,044 -0.05(-1.94%)
Aug 25, 2003 2.527 2.546 2.460 2.469 234,688 -0.01(-0.39%)
Aug 22, 2003 2.565 2.603 2.440 2.479 700,200 -0.03(-1.15%)
Aug 21, 2003 2.488 2.594 2.402 2.507 1,149,829 +0.13(+5.65%)
Aug 20, 2003 2.201 2.488 2.172 2.373 1,189,640 +0.18(+8.30%)
Aug 19, 2003 2.278 2.297 2.172 2.192 596,335 -0.05(-2.14%)
Aug 18, 2003 2.172 2.345 2.105 2.239 709,918 +0.10(+4.46%)
Aug 15, 2003 2.105 2.153 2.086 2.144 174,397 +0.04(+1.82%)
Aug 14, 2003 2.096 2.163 2.038 2.105 461,958 +0.04(+1.85%)
Aug 13, 2003 2.115 2.144 2.058 2.067 366,035 -0.01(-0.46%)
Aug 12, 2003 2.077 2.086 2.058 2.077 315,461 -0.01(-0.46%)
Aug 11, 2003 2.077 2.115 2.067 2.086 338,867 +0.02(+0.93%)
Aug 08, 2003 2.105 2.105 2.029 2.067 230,927 +0.02(+0.93%)
Aug 07, 2003 1.991 2.096 1.991 2.048 405,637 +0.04(+1.91%)
Aug 06, 2003 2.192 2.201 2.010 2.010 740,952 -0.19(-8.70%)
Aug 05, 2003 2.220 2.278 2.144 2.201 628,832 +0.00(+0.00%)
Aug 04, 2003 2.297 2.306 2.144 2.201 615,039 -0.10(-4.17%)
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.