Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.421 1.475 1.421 1.467 18,275,416 +0.05(+3.44%)
Oct 30, 2003 1.368 1.419 1.368 1.419 20,628,230 +0.06(+4.45%)
Oct 29, 2003 1.349 1.363 1.338 1.358 21,317,196 +0.01(+0.69%)
Oct 28, 2003 1.340 1.357 1.339 1.349 16,309,645 -0.03(-1.97%)
Oct 27, 2003 1.361 1.380 1.349 1.376 8,731,749 +0.02(+1.65%)
Oct 24, 2003 1.372 1.372 1.350 1.354 4,324,406 -0.02(-1.10%)
Oct 23, 2003 1.338 1.371 1.333 1.369 7,187,215 +0.03(+2.31%)
Oct 22, 2003 1.347 1.350 1.335 1.338 5,550,284 -0.02(-1.32%)
Oct 21, 2003 1.372 1.372 1.354 1.356 4,846,768 -0.01(-0.85%)
Oct 20, 2003 1.358 1.372 1.351 1.367 3,751,844 +0.00(+0.03%)
Oct 17, 2003 1.373 1.376 1.365 1.367 5,092,672 -0.01(-0.43%)
Oct 16, 2003 1.369 1.374 1.366 1.373 4,706,356 +0.01(+0.53%)
Oct 15, 2003 1.374 1.374 1.362 1.366 5,550,284 -0.00(-0.05%)
Oct 14, 2003 1.375 1.375 1.358 1.366 4,509,924 -0.00(-0.25%)
Oct 13, 2003 1.362 1.371 1.364 1.370 4,664,160 +0.01(+0.56%)
Oct 10, 2003 1.362 1.366 1.360 1.362 4,122,154 +0.01(+0.43%)
Oct 09, 2003 1.356 1.362 1.347 1.356 8,294,507 +0.01(+0.69%)
Oct 08, 2003 1.342 1.354 1.341 1.347 6,605,923 +0.01(+0.49%)
Oct 07, 2003 1.340 1.345 1.333 1.341 5,979,524 +0.00(+0.03%)
Oct 06, 2003 1.339 1.340 1.324 1.340 4,436,444 +0.00(+0.10%)
Oct 03, 2003 1.333 1.344 1.324 1.339 7,343,632 +0.02(+1.46%)
Oct 02, 2003 1.305 1.320 1.300 1.320 7,857,265 +0.02(+1.59%)
Oct 01, 2003 1.315 1.313 1.295 1.299 11,809,906 -0.02(-1.23%)
Sep 30, 2003 1.273 1.319 1.268 1.315 15,085,949 +0.04(+3.15%)
Sep 29, 2003 1.275 1.276 1.267 1.275 4,317,858 +0.01(+0.41%)
Sep 26, 2003 1.277 1.275 1.261 1.270 5,972,976 -0.01(-0.54%)
Sep 25, 2003 1.297 1.297 1.275 1.277 4,629,966 -0.02(-1.46%)
Sep 24, 2003 1.308 1.315 1.295 1.295 7,620,092 -0.00(-0.16%)
Sep 23, 2003 1.299 1.314 1.296 1.298 4,925,341 +0.00(+0.03%)
Sep 22, 2003 1.284 1.301 1.283 1.297 6,309,820 +0.01(+1.04%)
Sep 19, 2003 1.290 1.296 1.282 1.284 8,630,624 -0.01(-0.90%)
Sep 18, 2003 1.303 1.304 1.290 1.295 9,996,915 -0.01(-0.50%)
Sep 17, 2003 1.313 1.313 1.300 1.302 5,210,530 -0.01(-0.52%)
Sep 16, 2003 1.311 1.312 1.302 1.309 4,819,850 +0.00(+0.13%)
Sep 15, 2003 1.311 1.313 1.304 1.307 5,057,023 -0.00(-0.24%)
Sep 12, 2003 1.308 1.312 1.302 1.310 3,546,682 -0.00(-0.13%)
Sep 11, 2003 1.317 1.317 1.305 1.312 6,784,894 -0.00(-0.21%)
Sep 10, 2003 1.317 1.327 1.311 1.315 10,946,334 -0.00(-0.03%)
Sep 09, 2003 1.325 1.326 1.311 1.315 7,703,030 -0.01(-0.80%)
Sep 08, 2003 1.308 1.328 1.308 1.326 5,320,387 +0.02(+1.39%)
Sep 05, 2003 1.304 1.308 1.290 1.308 7,151,566 +0.01(+0.82%)
Sep 04, 2003 1.320 1.325 1.292 1.297 14,055,774 -0.02(-1.33%)
Sep 03, 2003 1.323 1.335 1.295 1.314 16,615,205 -0.04(-2.67%)
Sep 02, 2003 1.354 1.355 1.342 1.350 8,984,201 -0.00(-0.25%)
Aug 29, 2003 1.337 1.357 1.337 1.354 6,904,935 +0.01(+0.38%)
Aug 28, 2003 1.330 1.349 1.328 1.349 9,093,329 +0.02(+1.71%)
Aug 27, 2003 1.319 1.331 1.311 1.326 11,137,673 +0.01(+0.42%)
Aug 26, 2003 1.329 1.330 1.313 1.321 9,858,685 -0.02(-1.66%)
Aug 25, 2003 1.359 1.367 1.340 1.343 6,758,703 -0.01(-0.96%)
Aug 22, 2003 1.377 1.378 1.351 1.356 5,510,271 -0.01(-1.08%)
Aug 21, 2003 1.350 1.373 1.342 1.371 6,853,281 +0.02(+1.40%)
Aug 20, 2003 1.378 1.378 1.342 1.352 9,971,451 -0.03(-1.85%)
Aug 19, 2003 1.352 1.378 1.334 1.377 11,767,709 +0.02(+1.24%)
Aug 18, 2003 1.375 1.375 1.347 1.360 7,060,625 -0.01(-0.53%)
Aug 15, 2003 1.375 1.377 1.361 1.368 5,457,889 +0.01(+0.94%)
Aug 14, 2003 1.367 1.369 1.353 1.355 5,641,953 -0.00(-0.28%)
Aug 13, 2003 1.345 1.369 1.340 1.359 10,013,648 +0.01(+1.00%)
Aug 12, 2003 1.321 1.345 1.314 1.345 6,011,535 +0.03(+2.49%)
Aug 11, 2003 1.304 1.324 1.299 1.313 5,174,154 -0.00(-0.11%)
Aug 08, 2003 1.300 1.316 1.288 1.314 7,937,292 +0.02(+1.16%)
Aug 07, 2003 1.254 1.299 1.248 1.299 12,648,742 +0.05(+4.36%)
Aug 06, 2003 1.227 1.245 1.226 1.245 6,134,487 +0.02(+1.88%)
Aug 05, 2003 1.221 1.237 1.217 1.222 4,018,845 +0.00(+0.06%)
Aug 04, 2003 1.237 1.237 1.209 1.221 6,619,018 -0.02(-1.58%)
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.