Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.450 5.490 5.339 5.342 30,873,580 -0.10(-1.91%)
Oct 30, 2003 5.463 5.578 5.436 5.446 48,924,196 -0.02(-0.31%)
Oct 29, 2003 5.467 5.528 5.385 5.463 48,398,592 -0.03(-0.57%)
Oct 28, 2003 5.380 5.494 5.334 5.494 53,043,128 +0.16(+2.97%)
Oct 27, 2003 5.334 5.363 5.275 5.336 35,806,876 +0.09(+1.69%)
Oct 24, 2003 5.153 5.248 5.090 5.247 41,010,324 +0.06(+1.22%)
Oct 23, 2003 5.243 5.285 5.137 5.184 51,429,260 -0.12(-2.34%)
Oct 22, 2003 5.281 5.322 5.253 5.308 39,181,080 -0.08(-1.51%)
Oct 21, 2003 5.378 5.441 5.347 5.389 48,250,108 -0.02(-0.30%)
Oct 20, 2003 5.231 5.429 5.225 5.406 64,925,748 +0.17(+3.17%)
Oct 17, 2003 5.196 5.259 5.129 5.239 177,987,264 -0.25(-4.59%)
Oct 16, 2003 5.501 5.568 5.474 5.491 45,127,120 -0.01(-0.17%)
Oct 15, 2003 5.659 5.660 5.484 5.501 40,844,404 -0.09(-1.59%)
Oct 14, 2003 5.598 5.673 5.587 5.590 37,435,812 -0.04(-0.78%)
Oct 13, 2003 5.594 5.659 5.470 5.634 79,036,816 -0.14(-2.43%)
Oct 10, 2003 5.759 5.778 5.691 5.774 29,558,798 +0.02(+0.35%)
Oct 09, 2003 5.722 5.883 5.691 5.754 72,853,224 +0.17(+3.04%)
Oct 08, 2003 5.506 5.663 5.470 5.584 60,731,920 +0.10(+1.88%)
Oct 07, 2003 5.446 5.512 5.396 5.481 38,788,004 -0.02(-0.43%)
Oct 06, 2003 5.525 5.532 5.431 5.505 27,849,682 +0.03(+0.51%)
Oct 03, 2003 5.356 5.549 5.334 5.477 67,738,880 +0.21(+4.08%)
Oct 02, 2003 5.201 5.288 5.187 5.262 35,734,908 +0.04(+0.73%)
Oct 01, 2003 5.112 5.229 5.009 5.224 71,539,736 +0.10(+1.98%)
Sep 30, 2003 5.294 5.300 5.090 5.123 47,908,428 -0.19(-3.61%)
Sep 29, 2003 5.248 5.326 5.191 5.315 34,455,424 +0.14(+2.64%)
Sep 26, 2003 5.277 5.327 5.166 5.178 40,079,032 -0.12(-2.24%)
Sep 25, 2003 5.257 5.419 5.207 5.297 54,703,456 +0.06(+1.20%)
Sep 24, 2003 5.325 5.468 5.223 5.234 70,231,632 -0.05(-1.01%)
Sep 23, 2003 5.208 5.305 5.168 5.287 42,463,044 +0.12(+2.31%)
Sep 22, 2003 5.172 5.188 5.112 5.168 46,947,136 -0.08(-1.46%)
Sep 19, 2003 5.339 5.444 5.229 5.244 45,456,796 -0.07(-1.24%)
Sep 18, 2003 5.237 5.321 5.191 5.310 42,317,260 +0.06(+1.16%)
Sep 17, 2003 5.233 5.304 5.186 5.249 36,198,356 +0.01(+0.11%)
Sep 16, 2003 5.156 5.262 5.129 5.243 41,594,756 +0.10(+1.89%)
Sep 15, 2003 5.079 5.174 5.062 5.146 54,104,540 +0.12(+2.39%)
Sep 12, 2003 4.944 5.028 4.871 5.025 38,479,540 +0.09(+1.78%)
Sep 11, 2003 4.966 5.014 4.918 4.938 40,598,300 +0.03(+0.56%)
Sep 10, 2003 4.837 5.009 4.816 4.910 66,735,948 +0.05(+1.06%)
Sep 09, 2003 4.954 4.985 4.826 4.858 67,779,880 -0.14(-2.77%)
Sep 08, 2003 5.063 5.148 4.966 4.997 49,356,048 -0.05(-1.00%)
Sep 05, 2003 5.052 5.161 5.014 5.047 47,923,124 -0.07(-1.44%)
Sep 04, 2003 4.998 5.140 4.854 5.121 86,687,464 +0.11(+2.15%)
Sep 03, 2003 5.272 5.286 5.006 5.013 83,240,488 -0.22(-4.13%)
Sep 02, 2003 5.384 5.388 5.219 5.229 58,313,788 -0.06(-1.19%)
Aug 29, 2003 5.242 5.334 5.191 5.292 48,112,644 +2.68(+102.37%)
Aug 28, 2003 2.666 2.669 2.588 2.615 74,020,984 -0.05(-1.78%)
Aug 27, 2003 2.675 2.684 2.635 2.662 38,381,640 -0.02(-0.59%)
Aug 26, 2003 2.656 2.685 2.633 2.678 54,049,044 +0.02(+0.60%)
Aug 25, 2003 2.647 2.663 2.635 2.662 43,373,052 +0.01(+0.46%)
Aug 22, 2003 2.706 2.726 2.648 2.650 68,031,704 -0.04(-1.44%)
Aug 21, 2003 2.655 2.696 2.640 2.688 76,516,168 +0.05(+2.03%)
Aug 20, 2003 2.609 2.656 2.608 2.635 61,374,392 +0.00(+0.12%)
Aug 19, 2003 2.576 2.659 2.573 2.632 100,199,992 +0.05(+1.82%)
Aug 18, 2003 2.478 2.585 2.476 2.585 77,684,704 +0.12(+5.04%)
Aug 15, 2003 2.449 2.475 2.437 2.461 25,116,226 +0.01(+0.36%)
Aug 14, 2003 2.419 2.455 2.418 2.452 42,939,564 +0.03(+1.39%)
Aug 13, 2003 2.476 2.479 2.416 2.418 62,449,740 -0.05(-2.07%)
Aug 12, 2003 2.434 2.471 2.407 2.469 59,056,164 +0.04(+1.54%)
Aug 11, 2003 2.395 2.435 2.388 2.432 61,010,008 +0.03(+1.35%)
Aug 08, 2003 2.439 2.450 2.381 2.400 79,580,960 -0.02(-0.95%)
Aug 07, 2003 2.424 2.463 2.414 2.422 68,480,904 -0.00(-0.02%)
Aug 06, 2003 2.440 2.485 2.405 2.423 98,939,312 -0.02(-0.72%)
Aug 05, 2003 2.459 2.490 2.440 2.441 79,472,064 -0.03(-1.10%)
Aug 04, 2003 2.503 2.511 2.431 2.468 111,250,840 -0.05(-1.82%)
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.