Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.558 1.558 1.540 1.547 3,621,419 -0.02(-1.10%)
Nov 26, 2003 1.552 1.569 1.550 1.565 4,729,917 +0.01(+0.81%)
Nov 25, 2003 1.541 1.553 1.535 1.552 7,673,147 +0.01(+0.77%)
Nov 24, 2003 1.540 1.543 1.526 1.540 5,972,800 -0.00(-0.23%)
Nov 21, 2003 1.535 1.549 1.535 1.544 5,681,053 +0.01(+0.61%)
Nov 20, 2003 1.534 1.544 1.528 1.535 5,885,067 -0.00(-0.26%)
Nov 19, 2003 1.549 1.551 1.526 1.538 9,452,872 -0.02(-1.15%)
Nov 18, 2003 1.555 1.564 1.550 1.556 6,556,989 -0.00(-0.07%)
Nov 17, 2003 1.562 1.587 1.553 1.558 4,722,954 -0.04(-2.32%)
Nov 14, 2003 1.573 1.595 1.561 1.595 8,448,121 +0.03(+1.63%)
Nov 13, 2003 1.538 1.570 1.538 1.569 5,706,120 +0.02(+1.04%)
Nov 12, 2003 1.522 1.552 1.522 1.553 3,372,842 +0.03(+1.79%)
Nov 11, 2003 1.542 1.544 1.520 1.526 7,186,438 -0.03(-2.12%)
Nov 10, 2003 1.566 1.566 1.543 1.559 6,632,189 -0.02(-1.34%)
Nov 07, 2003 1.549 1.580 1.544 1.580 7,380,008 +0.03(+1.62%)
Nov 06, 2003 1.549 1.555 1.527 1.555 5,354,492 +0.01(+0.37%)
Nov 05, 2003 1.527 1.550 1.533 1.549 5,028,627 +0.00(+0.21%)
Nov 04, 2003 1.527 1.548 1.526 1.546 6,731,759 +0.02(+1.22%)
Nov 03, 2003 1.533 1.540 1.524 1.527 7,625,513 -0.01(-0.40%)
Oct 31, 2003 1.485 1.541 1.485 1.533 17,490,876 +0.05(+3.44%)
Oct 30, 2003 1.430 1.483 1.429 1.482 19,742,688 +0.06(+4.45%)
Oct 29, 2003 1.409 1.424 1.398 1.419 20,402,076 +0.01(+0.69%)
Oct 28, 2003 1.400 1.418 1.399 1.409 15,609,493 -0.03(-1.97%)
Oct 27, 2003 1.422 1.442 1.410 1.438 8,356,906 +0.02(+1.65%)
Oct 24, 2003 1.433 1.434 1.411 1.414 4,138,764 -0.02(-1.10%)
Oct 23, 2003 1.398 1.433 1.392 1.430 6,878,677 +0.03(+2.31%)
Oct 22, 2003 1.407 1.411 1.395 1.398 5,312,018 -0.02(-1.32%)
Oct 21, 2003 1.434 1.434 1.415 1.416 4,638,703 -0.01(-0.85%)
Oct 20, 2003 1.419 1.434 1.412 1.429 3,590,782 +0.00(+0.03%)
Oct 17, 2003 1.434 1.438 1.426 1.428 4,874,050 -0.01(-0.43%)
Oct 16, 2003 1.430 1.436 1.428 1.434 4,504,318 +0.01(+0.53%)
Oct 15, 2003 1.435 1.435 1.423 1.427 5,312,018 -0.00(-0.05%)
Oct 14, 2003 1.436 1.436 1.419 1.428 4,316,319 -0.00(-0.25%)
Oct 13, 2003 1.423 1.432 1.425 1.431 4,463,933 +0.01(+0.56%)
Oct 10, 2003 1.423 1.427 1.421 1.423 3,945,195 +0.01(+0.43%)
Oct 09, 2003 1.416 1.423 1.408 1.417 7,938,434 +0.01(+0.69%)
Oct 08, 2003 1.402 1.415 1.401 1.407 6,322,339 +0.01(+0.49%)
Oct 07, 2003 1.400 1.405 1.392 1.401 5,722,831 +0.00(+0.03%)
Oct 06, 2003 1.399 1.400 1.384 1.400 4,245,993 +0.00(+0.10%)
Oct 03, 2003 1.393 1.405 1.384 1.399 7,028,380 +0.02(+1.46%)
Oct 02, 2003 1.364 1.379 1.358 1.379 7,519,962 +0.02(+1.59%)
Oct 01, 2003 1.374 1.372 1.354 1.357 11,302,922 -0.02(-1.23%)
Sep 30, 2003 1.330 1.378 1.325 1.374 14,438,328 +0.04(+3.15%)
Sep 29, 2003 1.332 1.333 1.323 1.332 4,132,498 +0.01(+0.41%)
Sep 26, 2003 1.334 1.332 1.317 1.327 5,716,564 -0.01(-0.54%)
Sep 25, 2003 1.355 1.355 1.332 1.334 4,431,207 -0.02(-1.46%)
Sep 24, 2003 1.366 1.374 1.354 1.354 7,292,971 -0.00(-0.16%)
Sep 23, 2003 1.357 1.373 1.354 1.356 4,713,902 +0.00(+0.03%)
Sep 22, 2003 1.341 1.359 1.341 1.355 6,038,948 +0.01(+1.04%)
Sep 19, 2003 1.348 1.354 1.339 1.341 8,260,122 -0.01(-0.90%)
Sep 18, 2003 1.361 1.362 1.348 1.354 9,567,760 -0.01(-0.50%)
Sep 17, 2003 1.372 1.372 1.359 1.360 4,986,849 -0.01(-0.53%)
Sep 16, 2003 1.370 1.370 1.361 1.368 4,612,940 +0.00(+0.13%)
Sep 15, 2003 1.370 1.372 1.362 1.366 4,839,931 -0.00(-0.24%)
Sep 12, 2003 1.366 1.371 1.361 1.369 3,394,427 -0.00(-0.13%)
Sep 11, 2003 1.376 1.376 1.363 1.371 6,493,627 -0.00(-0.21%)
Sep 10, 2003 1.377 1.387 1.370 1.374 10,476,422 -0.00(-0.03%)
Sep 09, 2003 1.384 1.386 1.370 1.374 7,372,348 -0.01(-0.80%)
Sep 08, 2003 1.367 1.388 1.367 1.385 5,091,989 +0.02(+1.39%)
Sep 05, 2003 1.363 1.366 1.348 1.366 6,844,558 +0.01(+0.82%)
Sep 04, 2003 1.379 1.384 1.350 1.355 13,452,378 -0.02(-1.33%)
Sep 03, 2003 1.382 1.395 1.354 1.373 15,901,936 -0.04(-2.67%)
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.