Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,579 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,540 -0.04(-0.80%)
Nov 25, 2003 5.552 5.562 5.528 5.577 405,626 -0.01(-0.27%)
Nov 24, 2003 5.575 5.606 5.515 5.591 224,658 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.525 5.610 250,010 -0.10(-1.82%)
Nov 20, 2003 5.664 5.714 5.653 5.714 254,865 +0.05(+0.88%)
Nov 19, 2003 5.514 5.680 5.510 5.664 207,128 +0.13(+2.34%)
Nov 18, 2003 5.556 5.586 5.489 5.534 252,707 -0.02(-0.43%)
Nov 17, 2003 5.434 5.558 5.432 5.558 199,846 +0.12(+2.18%)
Nov 14, 2003 5.603 5.608 5.436 5.439 160,200 -0.14(-2.59%)
Nov 13, 2003 5.527 5.629 5.527 5.584 206,858 +0.06(+1.04%)
Nov 12, 2003 5.350 5.527 5.350 5.527 358,699 +0.19(+3.61%)
Nov 11, 2003 5.367 5.371 5.323 5.334 188,249 -0.03(-0.62%)
Nov 10, 2003 5.432 5.454 5.358 5.367 238,952 -0.06(-1.19%)
Nov 07, 2003 5.376 5.432 5.376 5.432 271,047 +0.06(+1.03%)
Nov 06, 2003 5.497 5.497 5.321 5.376 200,655 -0.12(-2.19%)
Nov 05, 2003 5.469 5.536 5.432 5.497 161,010 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,129 +0.18(+3.34%)
Nov 03, 2003 5.373 5.426 5.358 5.378 306,377 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.208 5.321 410,211 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,277 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.032 5.265 398,344 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.015 611,946 -0.12(-2.28%)
Oct 27, 2003 4.922 5.143 4.870 5.132 626,509 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.863 370,026 +0.03(+0.54%)
Oct 23, 2003 5.020 5.043 4.831 4.837 446,620 -0.18(-3.62%)
Oct 22, 2003 5.080 5.108 4.963 5.019 340,359 -0.07(-1.46%)
Oct 21, 2003 4.956 5.093 4.939 5.093 495,975 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.941 778,080 +0.29(+6.26%)
Oct 17, 2003 4.639 4.893 4.650 4.650 630,285 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.639 294,241 +0.19(+4.21%)
Oct 15, 2003 4.474 4.498 4.442 4.451 296,129 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,649 +0.07(+1.64%)
Oct 13, 2003 4.270 4.414 4.294 4.414 160,470 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.270 91,967 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.255 4.307 189,867 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,252 -0.10(-2.26%)
Oct 07, 2003 4.297 4.355 4.273 4.344 250,819 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.231 4.286 273,204 +0.02(+0.52%)
Oct 03, 2003 4.255 4.310 4.255 4.264 267,541 +0.01(+0.22%)
Oct 02, 2003 4.240 4.281 4.229 4.255 351,956 +0.01(+0.22%)
Oct 01, 2003 4.116 4.262 4.101 4.245 136,467 +0.13(+3.20%)
Sep 30, 2003 4.097 4.184 4.077 4.114 397,266 -0.01(-0.22%)
Sep 29, 2003 3.990 4.125 3.979 4.123 245,156 +0.15(+3.83%)
Sep 26, 2003 4.101 4.101 3.971 3.971 180,967 -0.11(-2.64%)
Sep 25, 2003 4.171 4.197 4.064 4.079 195,531 -0.10(-2.44%)
Sep 24, 2003 4.260 4.279 4.208 4.181 179,079 -0.09(-2.08%)
Sep 23, 2003 4.251 4.275 4.244 4.270 197,689 +0.05(+1.23%)
Sep 22, 2003 4.281 4.281 4.145 4.218 177,731 -0.06(-1.43%)
Sep 19, 2003 4.249 4.303 4.249 4.279 295,859 +0.01(+0.26%)
Sep 18, 2003 4.240 4.279 4.238 4.268 249,201 +0.03(+0.66%)
Sep 17, 2003 4.262 4.264 4.216 4.240 121,634 -0.04(-0.91%)
Sep 16, 2003 4.255 4.283 4.227 4.279 210,364 +0.07(+1.63%)
Sep 15, 2003 4.255 4.264 4.205 4.210 97,630 -0.03(-0.66%)
Sep 12, 2003 4.247 4.288 4.203 4.238 133,231 -0.01(-0.31%)
Sep 11, 2003 4.245 4.268 4.221 4.251 163,167 +0.02(+0.44%)
Sep 10, 2003 4.264 4.264 4.201 4.232 223,849 +0.00(+0.09%)
Sep 09, 2003 4.334 4.334 4.229 4.229 102,755 -0.08(-1.89%)
Sep 08, 2003 4.305 4.357 4.283 4.310 270,238 +0.01(+0.13%)
Sep 05, 2003 4.283 4.338 4.279 4.305 310,153 +0.03(+0.61%)
Sep 04, 2003 4.297 4.301 4.229 4.279 205,780 -0.01(-0.30%)
Sep 03, 2003 4.292 4.325 4.283 4.292 394,029 +0.01(+0.22%)
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.