Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 0.9941 1.002 0.9306 0.9306 25,382,422 +0.02(+2.65%)
Oct 30, 2003 0.8696 0.9244 0.8696 0.9066 15,817,553 +0.04(+4.26%)
Oct 29, 2003 0.8529 0.8763 0.8350 0.8696 7,931,755 +0.02(+2.10%)
Oct 28, 2003 0.8393 0.8572 0.8227 0.8517 9,477,471 +0.03(+3.21%)
Oct 27, 2003 0.8326 0.8585 0.8252 0.8252 7,526,695 -0.00(-0.30%)
Oct 24, 2003 0.8239 0.8375 0.8171 0.8276 5,750,522 -0.00(-0.52%)
Oct 23, 2003 0.8048 0.8474 0.7801 0.8319 17,859,028 -0.00(-0.22%)
Oct 22, 2003 0.8387 0.8578 0.8178 0.8338 20,529,066 -0.03(-3.84%)
Oct 21, 2003 0.8375 0.8757 0.8295 0.8671 9,952,295 +0.02(+2.63%)
Oct 20, 2003 0.8443 0.8548 0.8350 0.8449 3,782,234 +0.00(+0.59%)
Oct 17, 2003 0.8615 0.8689 0.8387 0.8400 3,842,913 -0.02(-1.80%)
Oct 16, 2003 0.8480 0.8628 0.8467 0.8554 4,055,665 +0.01(+0.87%)
Oct 15, 2003 0.8739 0.8788 0.8467 0.8480 6,411,427 -0.02(-1.79%)
Oct 14, 2003 0.8387 0.8671 0.8375 0.8634 8,812,315 +0.03(+3.09%)
Oct 13, 2003 0.8221 0.8394 0.8147 0.8375 6,349,830 +0.02(+2.11%)
Oct 10, 2003 0.8042 0.8239 0.8042 0.8202 3,123,852 +0.01(+0.76%)
Oct 09, 2003 0.8239 0.8258 0.8066 0.8141 7,649,276 +0.01(+0.92%)
Oct 08, 2003 0.8239 0.8264 0.7980 0.8066 6,363,359 -0.01(-1.80%)
Oct 07, 2003 0.7949 0.8356 0.7949 0.8215 14,211,901 +0.02(+2.15%)
Oct 06, 2003 0.7715 0.8085 0.7715 0.8042 8,853,615 +0.02(+3.16%)
Oct 03, 2003 0.7770 0.7881 0.7666 0.7795 15,278,499 +0.01(+1.20%)
Oct 02, 2003 0.7672 0.7715 0.7548 0.7703 14,604,532 +0.00(+0.32%)
Oct 01, 2003 0.7370 0.7709 0.7135 0.7678 15,849,142 +0.03(+4.01%)
Sep 30, 2003 0.7350 0.7474 0.7234 0.7382 12,144,692 +0.00(+0.34%)
Sep 29, 2003 0.7098 0.7388 0.7098 0.7357 8,957,041 +0.03(+4.10%)
Sep 26, 2003 0.7055 0.7240 0.7055 0.7067 7,780,206 +0.00(+0.00%)
Sep 25, 2003 0.7530 0.7536 0.7061 0.7067 12,256,328 -0.04(-5.60%)
Sep 24, 2003 0.7400 0.7684 0.7431 0.7487 10,894,037 +0.01(+1.17%)
Sep 23, 2003 0.7462 0.7555 0.7228 0.7400 10,058,378 +0.01(+0.84%)
Sep 22, 2003 0.7370 0.7413 0.7222 0.7339 7,682,276 -0.01(-1.57%)
Sep 19, 2003 0.7703 0.7783 0.7388 0.7456 12,996,374 -0.03(-3.28%)
Sep 18, 2003 0.7925 0.7937 0.7573 0.7709 6,765,203 -0.02(-2.34%)
Sep 17, 2003 0.7931 0.7968 0.7801 0.7893 9,888,861 +0.01(+1.18%)
Sep 16, 2003 0.7826 0.7912 0.7709 0.7801 10,934,578 +0.00(+0.08%)
Sep 15, 2003 0.7616 0.7814 0.7616 0.7795 8,171,858 +0.01(+0.88%)
Sep 12, 2003 0.7647 0.7875 0.7555 0.7727 16,428,238 -0.05(-5.79%)
Sep 11, 2003 0.8319 0.8344 0.8079 0.8202 8,764,119 -0.01(-0.97%)
Sep 10, 2003 0.8560 0.8628 0.8276 0.8282 5,811,937 -0.03(-3.52%)
Sep 09, 2003 0.8572 0.8862 0.8424 0.8585 17,246,702 +0.02(+2.13%)
Sep 08, 2003 0.8134 0.8511 0.8128 0.8406 11,288,219 +0.03(+3.73%)
Sep 05, 2003 0.8178 0.8319 0.8036 0.8104 3,873,913 -0.01(-0.91%)
Sep 04, 2003 0.8301 0.8332 0.8036 0.8178 5,199,002 -0.01(-1.78%)
Sep 03, 2003 0.8326 0.8720 0.8208 0.8326 15,769,090 +0.02(+1.89%)
Sep 02, 2003 0.7974 0.8221 0.7912 0.8171 5,658,095 +0.02(+2.63%)
Aug 29, 2003 0.7801 0.8054 0.7801 0.7962 3,251,960 +0.02(+2.06%)
Aug 28, 2003 0.7844 0.7863 0.7727 0.7801 3,799,832 -0.00(-0.32%)
Aug 27, 2003 0.7801 0.7851 0.7740 0.7826 2,175,676 +0.00(+0.55%)
Aug 26, 2003 0.7672 0.7832 0.7579 0.7783 3,203,923 +0.00(+0.32%)
Aug 25, 2003 0.7746 0.7801 0.7703 0.7758 3,475,730 +0.00(+0.64%)
Aug 22, 2003 0.7635 0.7832 0.7573 0.7709 5,641,677 +0.01(+1.63%)
Aug 21, 2003 0.7493 0.7727 0.7487 0.7585 3,708,013 -0.00(-0.08%)
Aug 20, 2003 0.7579 0.7672 0.7499 0.7592 3,344,387 -0.01(-1.68%)
Aug 19, 2003 0.7561 0.7740 0.7333 0.7721 8,266,109 +0.02(+2.62%)
Aug 18, 2003 0.7265 0.7783 0.7265 0.7524 11,151,403 +0.04(+4.90%)
Aug 15, 2003 0.7154 0.7283 0.7098 0.7172 2,376,339 +0.00(+0.69%)
Aug 14, 2003 0.7049 0.7123 0.7006 0.7123 2,146,488 +0.01(+1.76%)
Aug 13, 2003 0.7000 0.7092 0.6969 0.7000 4,523,436 -0.00(-0.35%)
Aug 12, 2003 0.7000 0.7043 0.6901 0.7024 3,359,589 +0.00(+0.35%)
Aug 11, 2003 0.6932 0.7061 0.6889 0.7000 3,489,716 +0.01(+1.34%)
Aug 08, 2003 0.6907 0.7018 0.6907 0.6907 3,222,773 -0.00(-0.44%)
Aug 07, 2003 0.6956 0.7086 0.6938 0.6938 4,125,757 -0.01(-1.49%)
Aug 06, 2003 0.7037 0.7172 0.6950 0.7043 4,371,418 +0.00(+0.00%)
Aug 05, 2003 0.7166 0.7191 0.7018 0.7043 5,427,636 -0.01(-1.81%)
Aug 04, 2003 0.7209 0.7314 0.6993 0.7172 3,941,512 -0.00(-0.51%)
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.