Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.800 4.865 4.787 4.827 809,904 +0.06(+1.31%)
Oct 30, 2003 4.827 4.897 4.765 4.765 1,128,380 -0.06(-1.29%)
Oct 29, 2003 4.825 4.893 4.775 4.827 1,307,048 -0.01(-0.21%)
Oct 28, 2003 4.735 4.838 4.723 4.838 897,046 +0.12(+2.54%)
Oct 27, 2003 4.700 4.750 4.678 4.718 785,000 +0.03(+0.69%)
Oct 24, 2003 4.705 4.753 4.625 4.685 2,748,600 -0.06(-1.21%)
Oct 23, 2003 4.753 4.775 4.662 4.742 2,154,600 -0.07(-1.35%)
Oct 22, 2003 4.862 4.862 4.775 4.808 2,442,800 -0.07(-1.38%)
Oct 21, 2003 4.750 4.883 4.723 4.875 3,217,382 +0.15(+3.17%)
Oct 20, 2003 4.730 4.742 4.630 4.725 1,339,240 -0.00(-0.05%)
Oct 17, 2003 4.732 4.750 4.690 4.728 2,217,992 -0.01(-0.32%)
Oct 16, 2003 4.702 4.760 4.697 4.742 1,189,354 -0.01(-0.16%)
Oct 15, 2003 4.735 4.787 4.697 4.750 2,540,554 +0.02(+0.48%)
Oct 14, 2003 4.680 4.728 4.673 4.728 663,246 +0.01(+0.32%)
Oct 13, 2003 4.635 4.740 4.620 4.713 1,527,092 +0.09(+1.95%)
Oct 10, 2003 4.645 4.668 4.575 4.622 436,062 -0.02(-0.48%)
Oct 09, 2003 4.652 4.707 4.593 4.645 1,338,242 +0.01(+0.27%)
Oct 08, 2003 4.650 4.673 4.612 4.633 891,014 +0.01(+0.16%)
Oct 07, 2003 4.575 4.625 4.535 4.625 2,044,602 +0.04(+0.98%)
Oct 06, 2003 4.522 4.607 4.520 4.580 1,607,402 +0.04(+0.94%)
Oct 03, 2003 4.397 4.640 4.397 4.537 3,746,082 +0.20(+4.55%)
Oct 02, 2003 4.332 4.383 4.298 4.340 2,087,632 +0.03(+0.64%)
Oct 01, 2003 4.250 4.325 4.175 4.312 1,769,670 +0.06(+1.35%)
Sep 30, 2003 4.335 4.350 4.250 4.255 2,073,142 -0.09(-2.18%)
Sep 29, 2003 4.303 4.367 4.300 4.350 1,685,180 +0.07(+1.69%)
Sep 26, 2003 4.338 4.360 4.258 4.277 1,874,242 -0.08(-1.95%)
Sep 25, 2003 4.433 4.447 4.324 4.362 1,723,694 -0.05(-1.08%)
Sep 24, 2003 4.540 4.567 4.395 4.410 1,290,936 -0.13(-2.86%)
Sep 23, 2003 4.480 4.570 4.468 4.540 3,051,548 +0.13(+3.01%)
Sep 22, 2003 4.457 4.473 4.375 4.407 1,164,594 -0.09(-2.06%)
Sep 19, 2003 4.375 4.505 4.375 4.500 1,274,134 +0.00(+0.00%)
Sep 18, 2003 4.500 4.510 4.428 4.500 1,553,150 -0.00(-0.11%)
Sep 17, 2003 4.460 4.522 4.460 4.505 1,738,828 +0.03(+0.67%)
Sep 16, 2003 4.383 4.525 4.383 4.475 1,456,352 +0.06(+1.47%)
Sep 15, 2003 4.455 4.455 4.360 4.410 1,519,000 -0.04(-0.90%)
Sep 12, 2003 4.388 4.465 4.338 4.450 798,600 +0.01(+0.17%)
Sep 11, 2003 4.365 4.492 4.353 4.442 1,156,600 +0.06(+1.31%)
Sep 10, 2003 4.475 4.510 4.362 4.385 2,518,200 -0.10(-2.18%)
Sep 09, 2003 4.532 4.532 4.428 4.482 3,066,800 -0.05(-1.16%)
Sep 08, 2003 4.433 4.574 4.410 4.535 2,544,000 +0.06(+1.40%)
Sep 05, 2003 4.562 4.567 4.460 4.473 1,931,200 -0.09(-2.03%)
Sep 04, 2003 4.650 4.655 4.457 4.565 2,461,600 -0.06(-1.30%)
Sep 03, 2003 4.610 4.735 4.607 4.625 3,733,600 +0.05(+1.09%)
Sep 02, 2003 4.500 4.607 4.475 4.575 2,467,200 +0.10(+2.23%)
Aug 29, 2003 4.415 4.500 4.415 4.475 2,053,000 +0.01(+0.28%)
Aug 28, 2003 4.457 4.468 4.293 4.463 2,637,400 +0.15(+3.54%)
Aug 27, 2003 4.300 4.330 4.270 4.310 1,526,800 -0.01(-0.17%)
Aug 26, 2003 4.338 4.350 4.240 4.317 1,742,200 -0.03(-0.75%)
Aug 25, 2003 4.438 4.440 4.285 4.350 1,801,400 -0.07(-1.53%)
Aug 22, 2003 4.485 4.500 4.367 4.418 11,659,600 +0.37(+9.01%)
Aug 21, 2003 4.058 4.095 4.025 4.053 2,128,400 +0.01(+0.31%)
Aug 20, 2003 3.955 4.053 3.935 4.040 2,094,600 +0.08(+1.89%)
Aug 19, 2003 3.967 3.995 3.915 3.965 1,933,000 -0.01(-0.19%)
Aug 18, 2003 3.910 3.978 3.853 3.973 1,894,600 +0.08(+2.06%)
Aug 15, 2003 3.888 3.916 3.800 3.893 686,800 +0.02(+0.45%)
Aug 14, 2003 3.800 3.902 3.775 3.875 1,738,800 +0.10(+2.65%)
Aug 13, 2003 3.723 3.810 3.720 3.775 1,445,400 +0.04(+1.21%)
Aug 12, 2003 3.725 3.748 3.705 3.730 1,763,200 +0.01(+0.20%)
Aug 11, 2003 3.703 3.757 3.692 3.723 3,740,000 +0.04(+0.95%)
Aug 08, 2003 3.770 3.800 3.675 3.688 2,688,400 -0.05(-1.40%)
Aug 07, 2003 3.788 3.803 3.675 3.740 1,900,200 -0.02(-0.47%)
Aug 06, 2003 3.725 3.788 3.678 3.757 1,789,200 +0.01(+0.33%)
Aug 05, 2003 3.812 3.812 3.700 3.745 1,885,200 -0.06(-1.51%)
Aug 04, 2003 3.735 3.810 3.658 3.803 992,600 +0.05(+1.40%)
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.