Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.996 3.040 2.894 2.943 529,319 +0.05(+1.85%)
Oct 30, 2003 2.889 2.889 2.821 2.889 25,461 +0.00(+0.00%)
Oct 29, 2003 2.787 2.913 2.787 2.889 88,465 +0.04(+1.54%)
Oct 28, 2003 2.845 2.889 2.680 2.845 193,716 +0.00(+0.00%)
Oct 27, 2003 2.894 2.894 2.753 2.845 161,396 +0.05(+1.74%)
Oct 24, 2003 2.782 2.894 2.685 2.797 290,307 -0.09(-3.20%)
Oct 23, 2003 2.972 3.103 2.753 2.889 147,004 -0.09(-2.94%)
Oct 22, 2003 3.045 3.045 2.967 2.977 99,510 -0.01(-0.49%)
Oct 21, 2003 3.016 3.215 2.938 2.991 85,324 -0.12(-3.91%)
Oct 20, 2003 3.244 3.244 3.040 3.113 158,723 -0.13(-4.05%)
Oct 17, 2003 3.282 3.307 2.972 3.244 134,408 +0.06(+1.99%)
Oct 16, 2003 2.670 3.137 2.636 3.181 628,595 +0.51(+19.13%)
Oct 15, 2003 2.558 2.675 2.510 2.670 74,838 +0.05(+2.04%)
Oct 14, 2003 2.675 2.675 2.519 2.617 70,325 +0.06(+2.48%)
Oct 13, 2003 2.636 2.675 2.554 2.554 76,688 -0.12(-4.37%)
Oct 10, 2003 2.626 2.695 2.529 2.670 66,009 +0.14(+5.58%)
Oct 09, 2003 2.554 2.612 2.529 2.529 184,423 -0.02(-0.76%)
Oct 08, 2003 2.529 2.578 2.510 2.549 19,717 -0.03(-1.13%)
Oct 07, 2003 2.622 2.661 2.529 2.578 160,368 -0.05(-1.85%)
Oct 06, 2003 2.626 2.675 2.558 2.626 64,969 +0.07(+2.86%)
Oct 03, 2003 2.651 2.651 2.490 2.554 48,727 +0.00(+0.19%)
Oct 02, 2003 2.578 2.602 2.476 2.549 107,323 +0.01(+0.38%)
Oct 01, 2003 2.554 2.573 2.519 2.539 80,081 -0.06(-2.43%)
Sep 30, 2003 2.588 2.631 2.519 2.602 120,481 -0.01(-0.56%)
Sep 29, 2003 2.481 2.631 2.481 2.617 168,154 +0.11(+4.47%)
Sep 26, 2003 2.578 2.622 2.481 2.505 82,240 -0.05(-2.09%)
Sep 25, 2003 2.490 2.617 2.481 2.558 62,132 +0.07(+2.73%)
Sep 24, 2003 2.554 2.554 2.471 2.490 93,548 -0.09(-3.40%)
Sep 23, 2003 2.558 2.583 2.408 2.578 92,464 -0.00(-0.19%)
Sep 22, 2003 2.563 2.583 2.286 2.583 84,818 +0.02(+0.95%)
Sep 19, 2003 2.456 2.602 2.408 2.558 106,295 +0.20(+8.68%)
Sep 18, 2003 2.719 2.918 2.310 2.354 398,432 -0.11(-4.52%)
Sep 17, 2003 2.033 2.894 2.023 2.465 656,585 +0.44(+21.85%)
Sep 16, 2003 1.994 2.023 1.970 2.023 149,594 +0.03(+1.71%)
Sep 15, 2003 2.009 2.067 1.946 1.989 154,816 -0.00(-0.24%)
Sep 12, 2003 1.955 2.053 1.946 1.994 97,454 +0.01(+0.74%)
Sep 11, 2003 2.028 2.043 1.970 1.980 112,257 -0.05(-2.63%)
Sep 10, 2003 1.907 2.033 1.882 2.033 279,204 +0.14(+7.45%)
Sep 09, 2003 1.887 1.975 1.809 1.892 157,900 +0.03(+1.83%)
Sep 08, 2003 1.848 1.897 1.824 1.858 155,228 +0.01(+0.53%)
Sep 05, 2003 1.984 1.989 1.824 1.848 126,032 -0.04(-2.06%)
Sep 04, 2003 1.873 1.946 1.829 1.887 88,819 +0.03(+1.84%)
Sep 03, 2003 1.824 1.863 1.727 1.853 201,488 +0.01(+0.53%)
Sep 02, 2003 1.751 1.848 1.678 1.843 116,780 +0.09(+5.28%)
Aug 29, 2003 1.659 1.775 1.659 1.751 66,203 +0.00(+0.28%)
Aug 28, 2003 1.629 1.746 1.629 1.746 67,231 +0.16(+10.12%)
Aug 27, 2003 1.702 1.702 1.586 1.586 30,840 -0.09(-5.23%)
Aug 26, 2003 1.673 1.678 1.581 1.673 79,772 -0.00(-0.29%)
Aug 25, 2003 1.615 1.678 1.571 1.678 34,746 +0.07(+4.55%)
Aug 22, 2003 1.542 1.605 1.537 1.605 45,437 +0.02(+1.54%)
Aug 21, 2003 1.547 1.605 1.542 1.581 65,175 +0.03(+2.23%)
Aug 20, 2003 1.508 1.566 1.495 1.546 41,120 +0.04(+2.55%)
Aug 19, 2003 1.459 1.547 1.459 1.508 59,829 +0.03(+2.31%)
Aug 18, 2003 1.479 1.479 1.430 1.474 20,560 +0.04(+3.06%)
Aug 15, 2003 1.459 1.483 1.430 1.430 9,046 -0.02(-1.64%)
Aug 14, 2003 1.464 1.483 1.446 1.454 16,653 +0.00(+0.30%)
Aug 13, 2003 1.483 1.483 1.415 1.449 11,719 +0.04(+2.76%)
Aug 12, 2003 1.483 1.556 1.411 1.411 50,783 -0.00(-0.34%)
Aug 11, 2003 1.479 1.483 1.415 1.415 8,224 +0.00(+0.34%)
Aug 08, 2003 1.386 1.435 1.362 1.411 64,147 +0.01(+0.73%)
Aug 07, 2003 1.382 1.435 1.382 1.400 15,008 +0.02(+1.73%)
Aug 06, 2003 1.449 1.449 1.367 1.376 32,484 -0.04(-2.75%)
Aug 05, 2003 1.508 1.508 1.415 1.415 28,989 -0.04(-2.68%)
Aug 04, 2003 1.449 1.508 1.435 1.454 49,138 +0.00(+0.00%)
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.