Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.897 1.905 1.878 1.878 1,271,171 -0.02(-1.00%)
Oct 30, 2003 1.895 1.907 1.892 1.897 1,847,436 +0.01(+0.54%)
Oct 29, 2003 1.822 1.890 1.818 1.887 5,039,136 +0.07(+3.84%)
Oct 28, 2003 1.790 1.817 1.772 1.817 2,634,503 +0.03(+1.64%)
Oct 27, 2003 1.778 1.809 1.778 1.788 2,650,393 +0.02(+1.01%)
Oct 24, 2003 1.779 1.779 1.761 1.770 906,769 -0.01(-0.68%)
Oct 23, 2003 1.778 1.786 1.767 1.782 1,300,832 -0.00(-0.05%)
Oct 22, 2003 1.803 1.803 1.753 1.783 2,247,855 -0.02(-1.11%)
Oct 21, 2003 1.816 1.816 1.803 1.803 1,370,746 -0.01(-0.73%)
Oct 20, 2003 1.830 1.830 1.810 1.816 1,600,617 -0.02(-0.89%)
Oct 17, 2003 1.855 1.857 1.829 1.833 2,183,237 -0.03(-1.58%)
Oct 16, 2003 1.851 1.868 1.851 1.862 2,207,601 +0.01(+0.43%)
Oct 15, 2003 1.851 1.862 1.847 1.854 1,538,117 +0.00(+0.17%)
Oct 14, 2003 1.825 1.853 1.822 1.851 1,556,126 +0.03(+1.40%)
Oct 13, 2003 1.819 1.828 1.819 1.825 1,313,544 +0.01(+0.68%)
Oct 10, 2003 1.800 1.822 1.798 1.813 1,688,539 +0.01(+0.83%)
Oct 09, 2003 1.796 1.829 1.791 1.798 1,546,592 +0.02(+0.98%)
Oct 08, 2003 1.783 1.795 1.776 1.781 2,264,804 +0.00(+0.17%)
Oct 07, 2003 1.739 1.779 1.738 1.778 2,079,425 +0.02(+1.11%)
Oct 06, 2003 1.738 1.764 1.733 1.758 2,387,684 +0.02(+1.15%)
Oct 03, 2003 1.738 1.752 1.728 1.738 2,454,420 +0.02(+1.42%)
Oct 02, 2003 1.698 1.716 1.697 1.714 8,362,191 +0.06(+3.92%)
Oct 01, 2003 1.613 1.649 1.611 1.649 2,049,764 +0.05(+2.99%)
Sep 30, 2003 1.626 1.626 1.582 1.601 3,565,636 -0.02(-1.50%)
Sep 29, 2003 1.646 1.651 1.625 1.626 2,953,355 -0.02(-1.33%)
Sep 26, 2003 1.643 1.660 1.643 1.648 1,550,829 -0.00(-0.03%)
Sep 25, 2003 1.683 1.687 1.648 1.648 2,392,980 -0.04(-2.12%)
Sep 24, 2003 1.692 1.704 1.678 1.684 3,063,523 -0.01(-0.50%)
Sep 23, 2003 1.681 1.694 1.678 1.692 1,471,381 +0.01(+0.80%)
Sep 22, 2003 1.692 1.686 1.664 1.679 2,097,433 -0.01(-0.79%)
Sep 19, 2003 1.687 1.696 1.677 1.692 1,822,012 +0.00(+0.22%)
Sep 18, 2003 1.687 1.694 1.678 1.688 1,139,817 +0.01(+0.45%)
Sep 17, 2003 1.680 1.691 1.676 1.681 1,484,092 +0.00(+0.17%)
Sep 16, 2003 1.677 1.680 1.668 1.678 2,097,433 +0.00(+0.06%)
Sep 15, 2003 1.664 1.693 1.640 1.677 3,176,869 +0.01(+0.57%)
Sep 12, 2003 1.631 1.674 1.631 1.668 4,678,971 +0.04(+2.35%)
Sep 11, 2003 1.633 1.642 1.611 1.629 4,426,855 +0.00(+0.00%)
Sep 10, 2003 1.658 1.663 1.628 1.629 1,774,343 -0.03(-2.06%)
Sep 09, 2003 1.694 1.697 1.664 1.664 1,891,927 -0.04(-2.48%)
Sep 08, 2003 1.709 1.713 1.697 1.706 1,351,679 -0.00(-0.08%)
Sep 05, 2003 1.699 1.726 1.697 1.707 2,291,287 +0.00(+0.14%)
Sep 04, 2003 1.693 1.720 1.691 1.705 2,163,110 +0.01(+0.38%)
Sep 03, 2003 1.723 1.731 1.695 1.699 3,186,403 -0.02(-1.41%)
Sep 02, 2003 1.681 1.726 1.674 1.723 2,385,565 +0.04(+2.50%)
Aug 29, 2003 1.646 1.685 1.646 1.681 1,197,020 +0.03(+1.53%)
Aug 28, 2003 1.628 1.657 1.610 1.656 2,887,678 +0.02(+1.11%)
Aug 27, 2003 1.638 1.648 1.625 1.637 1,458,669 -0.00(-0.03%)
Aug 26, 2003 1.639 1.643 1.624 1.638 1,707,607 -0.00(-0.13%)
Aug 25, 2003 1.657 1.657 1.633 1.640 2,095,314 -0.02(-1.01%)
Aug 22, 2003 1.657 1.664 1.639 1.657 2,105,907 +0.01(+0.34%)
Aug 21, 2003 1.628 1.652 1.628 1.651 2,144,042 +0.03(+1.76%)
Aug 20, 2003 1.618 1.623 1.610 1.623 1,862,266 +0.00(+0.09%)
Aug 19, 2003 1.614 1.622 1.608 1.621 2,327,303 +0.00(+0.09%)
Aug 18, 2003 1.600 1.631 1.600 1.620 2,111,204 +0.01(+0.84%)
Aug 15, 2003 1.599 1.606 1.592 1.606 958,675 +0.00(+0.28%)
Aug 14, 2003 1.567 1.604 1.567 1.602 2,230,906 +0.04(+2.43%)
Aug 13, 2003 1.548 1.568 1.546 1.564 1,275,408 +0.02(+1.21%)
Aug 12, 2003 1.535 1.546 1.529 1.545 1,689,599 +0.01(+0.75%)
Aug 11, 2003 1.530 1.540 1.524 1.534 1,265,875 +0.00(+0.03%)
Aug 08, 2003 1.536 1.538 1.525 1.533 963,971 -0.00(-0.06%)
Aug 07, 2003 1.535 1.542 1.531 1.534 1,534,939 +0.00(+0.18%)
Aug 06, 2003 1.523 1.536 1.517 1.531 3,063,523 +0.01(+0.67%)
Aug 05, 2003 1.549 1.550 1.521 1.521 1,733,030 -0.03(-1.83%)
Aug 04, 2003 1.556 1.556 1.534 1.549 2,878,144 -0.00(-0.27%)
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.