Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.476 5.515 5.363 5.366 30,731,332 -0.10(-1.91%)
Oct 30, 2003 5.488 5.604 5.461 5.471 48,698,780 -0.02(-0.31%)
Oct 29, 2003 5.492 5.553 5.409 5.488 48,175,596 -0.03(-0.57%)
Oct 28, 2003 5.405 5.520 5.359 5.520 52,798,736 +0.16(+2.97%)
Oct 27, 2003 5.359 5.387 5.299 5.361 35,641,900 +0.09(+1.69%)
Oct 24, 2003 5.177 5.272 5.114 5.271 40,821,372 +0.06(+1.22%)
Oct 23, 2003 5.267 5.310 5.161 5.208 51,192,304 -0.12(-2.34%)
Oct 22, 2003 5.306 5.347 5.277 5.333 39,000,556 -0.08(-1.51%)
Oct 21, 2003 5.403 5.466 5.372 5.414 48,027,800 -0.02(-0.30%)
Oct 20, 2003 5.255 5.455 5.249 5.431 64,626,604 +0.17(+3.17%)
Oct 17, 2003 5.220 5.284 5.152 5.264 177,167,200 -0.25(-4.59%)
Oct 16, 2003 5.526 5.594 5.500 5.517 44,919,200 -0.01(-0.17%)
Oct 15, 2003 5.685 5.686 5.509 5.526 40,656,216 -0.09(-1.59%)
Oct 14, 2003 5.624 5.699 5.613 5.616 37,263,332 -0.04(-0.78%)
Oct 13, 2003 5.620 5.685 5.496 5.660 78,672,656 -0.14(-2.43%)
Oct 10, 2003 5.786 5.805 5.717 5.801 29,422,608 +0.02(+0.35%)
Oct 09, 2003 5.748 5.910 5.717 5.781 72,517,560 +0.17(+3.04%)
Oct 08, 2003 5.531 5.690 5.496 5.610 60,452,104 +0.10(+1.88%)
Oct 07, 2003 5.471 5.537 5.421 5.506 38,609,292 -0.02(-0.43%)
Oct 06, 2003 5.550 5.557 5.456 5.530 27,721,366 +0.03(+0.51%)
Oct 03, 2003 5.381 5.574 5.359 5.503 67,426,776 +0.22(+4.08%)
Oct 02, 2003 5.225 5.313 5.211 5.287 35,570,260 +0.04(+0.73%)
Oct 01, 2003 5.136 5.253 5.032 5.248 71,210,120 +0.10(+1.98%)
Sep 30, 2003 5.318 5.325 5.114 5.147 47,687,692 -0.19(-3.61%)
Sep 29, 2003 5.272 5.351 5.215 5.339 34,296,676 +0.14(+2.64%)
Sep 26, 2003 5.301 5.352 5.190 5.202 39,894,372 -0.12(-2.24%)
Sep 25, 2003 5.281 5.444 5.231 5.321 54,451,416 +0.06(+1.20%)
Sep 24, 2003 5.350 5.493 5.247 5.258 69,908,040 -0.05(-1.01%)
Sep 23, 2003 5.232 5.330 5.192 5.312 42,267,396 +0.12(+2.31%)
Sep 22, 2003 5.195 5.212 5.136 5.192 46,730,832 -0.08(-1.46%)
Sep 19, 2003 5.363 5.469 5.253 5.268 45,247,356 -0.07(-1.24%)
Sep 18, 2003 5.262 5.345 5.215 5.335 42,122,284 +0.06(+1.16%)
Sep 17, 2003 5.257 5.329 5.210 5.273 36,031,576 +0.01(+0.11%)
Sep 16, 2003 5.180 5.287 5.152 5.267 41,403,108 +0.10(+1.89%)
Sep 15, 2003 5.102 5.198 5.085 5.170 53,855,256 +0.12(+2.39%)
Sep 12, 2003 4.967 5.052 4.893 5.049 38,302,248 +0.09(+1.78%)
Sep 11, 2003 4.989 5.037 4.941 4.960 40,411,244 +0.03(+0.56%)
Sep 10, 2003 4.860 5.032 4.839 4.933 66,428,468 +0.05(+1.06%)
Sep 09, 2003 4.977 5.008 4.848 4.881 67,467,592 -0.14(-2.77%)
Sep 08, 2003 5.086 5.171 4.989 5.020 49,128,644 -0.05(-1.00%)
Sep 05, 2003 5.076 5.185 5.037 5.071 47,702,320 -0.07(-1.44%)
Sep 04, 2003 5.021 5.164 4.876 5.145 86,288,064 +0.11(+2.15%)
Sep 03, 2003 5.296 5.311 5.029 5.036 82,856,968 -0.22(-4.13%)
Sep 02, 2003 5.408 5.413 5.243 5.253 58,045,112 -0.06(-1.19%)
Aug 29, 2003 5.266 5.359 5.215 5.316 47,890,968 +2.69(+102.37%)
Aug 28, 2003 2.678 2.682 2.600 2.627 73,679,936 -0.05(-1.78%)
Aug 27, 2003 2.687 2.696 2.647 2.675 38,204,796 -0.02(-0.59%)
Aug 26, 2003 2.668 2.697 2.645 2.690 53,800,016 +0.02(+0.60%)
Aug 25, 2003 2.659 2.675 2.647 2.674 43,173,212 +0.01(+0.46%)
Aug 22, 2003 2.719 2.739 2.660 2.662 67,718,256 -0.04(-1.44%)
Aug 21, 2003 2.667 2.708 2.652 2.701 76,163,624 +0.05(+2.03%)
Aug 20, 2003 2.621 2.668 2.620 2.647 61,091,612 +0.00(+0.12%)
Aug 19, 2003 2.588 2.671 2.585 2.644 99,738,328 +0.05(+1.82%)
Aug 18, 2003 2.489 2.597 2.487 2.597 77,326,776 +0.12(+5.04%)
Aug 15, 2003 2.461 2.487 2.448 2.472 25,000,504 +0.01(+0.36%)
Aug 14, 2003 2.430 2.467 2.429 2.463 42,741,720 +0.03(+1.39%)
Aug 13, 2003 2.488 2.491 2.427 2.430 62,162,008 -0.05(-2.07%)
Aug 12, 2003 2.446 2.482 2.418 2.481 58,784,068 +0.04(+1.54%)
Aug 11, 2003 2.406 2.447 2.399 2.443 60,728,908 +0.03(+1.35%)
Aug 08, 2003 2.450 2.461 2.392 2.411 79,214,296 -0.02(-0.95%)
Aug 07, 2003 2.435 2.474 2.425 2.434 68,165,376 -0.00(-0.02%)
Aug 06, 2003 2.451 2.497 2.416 2.434 98,483,456 -0.02(-0.72%)
Aug 05, 2003 2.471 2.501 2.451 2.452 79,105,904 -0.03(-1.10%)
Aug 04, 2003 2.515 2.523 2.442 2.479 110,738,256 -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.