Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.449 5.488 5.337 5.340 30,883,558 -0.10(-1.91%)
Oct 30, 2003 5.461 5.577 5.434 5.444 48,940,008 -0.02(-0.31%)
Oct 29, 2003 5.465 5.526 5.383 5.461 48,414,232 -0.03(-0.57%)
Oct 28, 2003 5.378 5.493 5.332 5.493 53,060,268 +0.16(+2.97%)
Oct 27, 2003 5.332 5.361 5.273 5.334 35,818,448 +0.09(+1.69%)
Oct 24, 2003 5.152 5.246 5.089 5.245 41,023,576 +0.06(+1.22%)
Oct 23, 2003 5.241 5.283 5.136 5.182 51,445,880 -0.12(-2.34%)
Oct 22, 2003 5.280 5.320 5.251 5.306 39,193,744 -0.08(-1.51%)
Oct 21, 2003 5.376 5.439 5.346 5.388 48,265,700 -0.02(-0.30%)
Oct 20, 2003 5.229 5.428 5.223 5.404 64,946,728 +0.17(+3.17%)
Oct 17, 2003 5.195 5.258 5.127 5.238 178,044,784 -0.25(-4.59%)
Oct 16, 2003 5.499 5.566 5.473 5.490 45,141,704 -0.01(-0.17%)
Oct 15, 2003 5.657 5.658 5.482 5.499 40,857,604 -0.09(-1.59%)
Oct 14, 2003 5.597 5.671 5.585 5.588 37,447,912 -0.04(-0.78%)
Oct 13, 2003 5.592 5.657 5.469 5.632 79,062,352 -0.14(-2.43%)
Oct 10, 2003 5.757 5.776 5.689 5.772 29,568,350 +0.02(+0.35%)
Oct 09, 2003 5.720 5.881 5.689 5.752 72,876,768 +0.17(+3.04%)
Oct 08, 2003 5.504 5.662 5.469 5.582 60,751,548 +0.10(+1.88%)
Oct 07, 2003 5.444 5.510 5.394 5.479 38,800,536 -0.02(-0.43%)
Oct 06, 2003 5.523 5.530 5.430 5.503 27,858,682 +0.03(+0.51%)
Oct 03, 2003 5.354 5.547 5.332 5.475 67,760,768 +0.21(+4.08%)
Oct 02, 2003 5.199 5.286 5.185 5.261 35,746,456 +0.04(+0.73%)
Oct 01, 2003 5.111 5.227 5.008 5.222 71,562,856 +0.10(+1.98%)
Sep 30, 2003 5.292 5.299 5.089 5.121 47,923,908 -0.19(-3.61%)
Sep 29, 2003 5.246 5.325 5.189 5.313 34,466,560 +0.14(+2.64%)
Sep 26, 2003 5.275 5.325 5.164 5.177 40,091,984 -0.12(-2.24%)
Sep 25, 2003 5.255 5.417 5.205 5.295 54,721,136 +0.06(+1.20%)
Sep 24, 2003 5.324 5.466 5.221 5.232 70,254,328 -0.05(-1.01%)
Sep 23, 2003 5.206 5.304 5.166 5.285 42,476,764 +0.12(+2.31%)
Sep 22, 2003 5.170 5.186 5.111 5.166 46,962,308 -0.08(-1.46%)
Sep 19, 2003 5.337 5.442 5.227 5.242 45,471,488 -0.07(-1.24%)
Sep 18, 2003 5.236 5.319 5.189 5.308 42,330,932 +0.06(+1.16%)
Sep 17, 2003 5.231 5.303 5.184 5.247 36,210,056 +0.01(+0.11%)
Sep 16, 2003 5.155 5.261 5.127 5.241 41,608,196 +0.10(+1.89%)
Sep 15, 2003 5.077 5.173 5.060 5.144 54,122,024 +0.12(+2.39%)
Sep 12, 2003 4.943 5.027 4.869 5.024 38,491,976 +0.09(+1.78%)
Sep 11, 2003 4.965 5.012 4.917 4.936 40,611,420 +0.03(+0.56%)
Sep 10, 2003 4.836 5.008 4.815 4.908 66,757,512 +0.05(+1.06%)
Sep 09, 2003 4.952 4.984 4.824 4.857 67,801,784 -0.14(-2.77%)
Sep 08, 2003 5.061 5.146 4.965 4.995 49,371,996 -0.05(-1.00%)
Sep 05, 2003 5.051 5.159 5.012 5.046 47,938,608 -0.07(-1.44%)
Sep 04, 2003 4.996 5.138 4.852 5.119 86,715,480 +0.11(+2.15%)
Sep 03, 2003 5.270 5.284 5.005 5.011 83,267,392 -0.22(-4.13%)
Sep 02, 2003 5.382 5.387 5.218 5.227 58,332,632 -0.06(-1.19%)
Aug 29, 2003 5.241 5.332 5.189 5.290 48,128,192 +2.68(+102.37%)
Aug 28, 2003 2.665 2.668 2.588 2.614 74,044,904 -0.05(-1.78%)
Aug 27, 2003 2.674 2.683 2.634 2.661 38,394,040 -0.02(-0.59%)
Aug 26, 2003 2.655 2.684 2.632 2.677 54,066,512 +0.02(+0.60%)
Aug 25, 2003 2.646 2.662 2.634 2.661 43,387,068 +0.01(+0.46%)
Aug 22, 2003 2.705 2.725 2.647 2.649 68,053,688 -0.04(-1.44%)
Aug 21, 2003 2.654 2.695 2.639 2.688 76,540,896 +0.05(+2.03%)
Aug 20, 2003 2.608 2.655 2.607 2.634 61,394,224 +0.00(+0.12%)
Aug 19, 2003 2.575 2.658 2.572 2.631 100,232,368 +0.05(+1.82%)
Aug 18, 2003 2.477 2.584 2.475 2.584 77,709,808 +0.12(+5.04%)
Aug 15, 2003 2.449 2.475 2.436 2.460 25,124,342 +0.01(+0.36%)
Aug 14, 2003 2.418 2.454 2.417 2.451 42,953,440 +0.03(+1.39%)
Aug 13, 2003 2.475 2.478 2.415 2.418 62,469,920 -0.05(-2.07%)
Aug 12, 2003 2.434 2.470 2.406 2.469 59,075,248 +0.04(+1.54%)
Aug 11, 2003 2.394 2.435 2.387 2.431 61,029,724 +0.03(+1.35%)
Aug 08, 2003 2.438 2.449 2.381 2.399 79,606,680 -0.02(-0.95%)
Aug 07, 2003 2.423 2.462 2.413 2.422 68,503,032 -0.00(-0.02%)
Aug 06, 2003 2.439 2.484 2.404 2.422 98,971,280 -0.02(-0.72%)
Aug 05, 2003 2.459 2.489 2.439 2.440 79,497,744 -0.03(-1.10%)
Aug 04, 2003 2.503 2.510 2.430 2.467 111,286,792 -0.05(-1.82%)
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.