Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.932 5.932 5.847 5.888 208,070 -0.03(-0.58%)
Oct 30, 2003 6.006 6.030 5.922 5.922 291,462 +0.00(+0.00%)
Oct 29, 2003 5.944 5.981 5.883 5.922 499,941 -0.17(-2.73%)
Oct 28, 2003 5.932 6.086 5.932 6.089 1,463,443 +0.70(+13.03%)
Oct 27, 2003 5.436 5.436 5.367 5.387 143,074 -0.06(-1.03%)
Oct 24, 2003 5.379 5.443 5.362 5.443 102,195 +0.04(+0.82%)
Oct 23, 2003 5.321 5.441 5.321 5.399 161,469 +0.07(+1.33%)
Oct 22, 2003 5.272 5.335 5.272 5.328 146,753 +0.09(+1.73%)
Oct 21, 2003 5.289 5.289 5.235 5.237 182,317 -0.08(-1.43%)
Oct 20, 2003 5.296 5.330 5.277 5.313 152,884 +0.01(+0.23%)
Oct 17, 2003 5.316 5.340 5.235 5.301 97,699 -0.01(-0.28%)
Oct 16, 2003 5.284 5.348 5.269 5.316 106,692 +0.04(+0.70%)
Oct 15, 2003 5.321 5.321 5.235 5.279 313,536 -0.01(-0.14%)
Oct 14, 2003 5.223 5.333 5.218 5.286 143,482 +0.00(+0.05%)
Oct 13, 2003 5.242 5.286 5.242 5.284 139,395 +0.03(+0.65%)
Oct 10, 2003 5.247 5.260 5.201 5.250 175,367 -0.05(-0.92%)
Oct 09, 2003 5.250 5.308 5.245 5.299 136,942 +0.04(+0.79%)
Oct 08, 2003 5.308 5.267 5.230 5.257 178,638 -0.05(-0.97%)
Oct 07, 2003 5.316 5.345 5.267 5.308 331,114 -0.06(-1.05%)
Oct 06, 2003 5.291 5.406 5.284 5.365 210,523 +0.07(+1.39%)
Oct 03, 2003 5.269 5.301 5.260 5.291 208,479 -0.04(-0.69%)
Oct 02, 2003 5.306 5.455 5.279 5.328 151,249 +0.01(+0.18%)
Oct 01, 2003 5.299 5.379 5.241 5.318 206,435 +0.02(+0.37%)
Sep 30, 2003 5.264 5.321 5.264 5.299 107,101 +0.07(+1.36%)
Sep 29, 2003 5.233 5.308 5.233 5.228 101,786 +0.00(+0.05%)
Sep 26, 2003 5.260 5.284 5.225 5.225 241,999 -0.08(-1.57%)
Sep 25, 2003 5.260 5.308 5.260 5.308 122,226 +0.11(+2.21%)
Sep 24, 2003 5.247 5.284 5.193 5.193 174,141 -0.08(-1.48%)
Sep 23, 2003 5.189 5.348 5.189 5.272 226,874 +0.11(+2.18%)
Sep 22, 2003 5.159 5.225 5.159 5.159 546,543 -0.03(-0.57%)
Sep 19, 2003 5.103 5.203 5.103 5.189 497,080 +0.09(+1.82%)
Sep 18, 2003 5.120 5.137 5.081 5.096 310,266 -0.02(-0.48%)
Sep 17, 2003 4.917 5.130 5.039 5.120 447,617 +0.20(+4.13%)
Sep 16, 2003 4.912 4.932 4.897 4.917 273,884 -0.03(-0.54%)
Sep 15, 2003 4.941 4.964 4.922 4.944 134,080 -0.06(-1.17%)
Sep 12, 2003 4.978 5.027 4.929 5.003 118,138 +0.02(+0.49%)
Sep 11, 2003 4.988 4.988 4.922 4.978 68,675 -0.01(-0.20%)
Sep 10, 2003 4.941 4.990 4.941 4.988 339,289 +0.11(+2.15%)
Sep 09, 2003 4.915 4.944 4.880 4.883 497,489 -0.06(-1.19%)
Sep 08, 2003 4.941 4.941 4.905 4.941 378,533 -0.02(-0.49%)
Sep 05, 2003 4.905 4.966 4.893 4.966 82,574 +0.00(+0.00%)
Sep 04, 2003 4.912 4.993 4.871 4.966 201,938 +0.05(+1.05%)
Sep 03, 2003 4.917 4.932 4.858 4.915 378,941 -0.00(-0.05%)
Sep 02, 2003 4.922 4.973 4.871 4.917 318,033 -0.10(-2.00%)
Aug 29, 2003 5.008 5.037 4.973 5.017 148,797 -0.02(-0.44%)
Aug 28, 2003 5.047 5.083 5.025 5.039 97,699 -0.09(-1.72%)
Aug 27, 2003 5.064 5.127 5.056 5.127 68,266 +0.08(+1.60%)
Aug 26, 2003 5.037 5.066 5.037 5.047 49,462 -0.03(-0.53%)
Aug 25, 2003 5.032 5.101 5.020 5.074 93,202 +0.04(+0.83%)
Aug 22, 2003 5.052 5.078 5.015 5.032 183,134 -0.06(-1.20%)
Aug 21, 2003 5.074 5.142 5.064 5.093 211,340 -0.01(-0.14%)
Aug 20, 2003 5.025 5.125 5.012 5.101 347,465 +0.14(+2.76%)
Aug 19, 2003 4.966 4.976 4.949 4.964 106,692 -0.02(-0.34%)
Aug 18, 2003 4.988 4.990 4.922 4.981 336,019 -0.03(-0.63%)
Aug 15, 2003 5.012 5.012 5.012 5.012 6,131 +0.00(+0.00%)
Aug 14, 2003 5.015 5.074 4.993 5.012 87,888 -0.00(-0.05%)
Aug 13, 2003 5.088 5.088 4.983 5.015 59,682 -0.05(-0.97%)
Aug 12, 2003 5.108 5.108 5.025 5.064 139,803 -0.02(-0.48%)
Aug 11, 2003 5.088 5.115 5.088 5.088 88,297 +0.06(+1.22%)
Aug 08, 2003 5.039 5.064 5.027 5.027 58,455 -0.03(-0.53%)
Aug 07, 2003 5.076 5.088 5.017 5.054 188,857 -0.07(-1.38%)
Aug 06, 2003 5.125 5.125 5.103 5.125 1,608,152 -0.04(-0.76%)
Aug 05, 2003 5.149 5.211 5.137 5.164 535,097 -0.00(-0.05%)
Aug 04, 2003 5.093 5.296 5.093 5.167 677,762 +0.05(+1.05%)
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.