Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.796 5.815 5.645 5.769 8,602,522 +0.02(+0.42%)
Oct 30, 2003 5.835 5.837 5.721 5.744 5,325,394 -0.07(-1.15%)
Oct 29, 2003 5.814 5.850 5.801 5.811 5,142,320 -0.03(-0.49%)
Oct 28, 2003 5.838 5.840 5.795 5.840 5,177,261 +0.02(+0.26%)
Oct 27, 2003 5.767 5.842 5.731 5.825 4,155,589 +0.03(+0.56%)
Oct 24, 2003 5.842 5.843 5.694 5.792 14,486,982 -0.18(-3.03%)
Oct 23, 2003 5.802 5.984 5.756 5.973 5,844,596 +0.17(+2.94%)
Oct 22, 2003 5.938 5.938 5.672 5.802 10,917,033 -0.14(-2.28%)
Oct 21, 2003 5.791 5.939 5.791 5.937 4,896,744 +0.15(+2.53%)
Oct 20, 2003 5.815 5.815 5.746 5.791 3,888,359 -0.02(-0.42%)
Oct 17, 2003 5.811 5.824 5.802 5.815 4,877,551 +0.01(+0.19%)
Oct 16, 2003 5.761 5.801 5.730 5.804 4,778,140 +0.02(+0.32%)
Oct 15, 2003 5.807 5.816 5.791 5.786 4,281,083 -0.02(-0.37%)
Oct 14, 2003 5.756 5.805 5.748 5.807 3,550,262 +0.07(+1.24%)
Oct 13, 2003 5.735 5.758 5.708 5.736 2,197,875 +0.05(+0.84%)
Oct 10, 2003 5.720 5.721 5.672 5.688 5,826,880 -0.09(-1.62%)
Oct 09, 2003 5.781 5.797 5.696 5.782 4,528,135 +0.09(+1.52%)
Oct 08, 2003 5.634 5.735 5.680 5.696 6,244,702 +0.06(+1.10%)
Oct 07, 2003 5.436 5.649 5.436 5.634 17,773,952 -0.03(-0.45%)
Oct 06, 2003 5.745 5.750 5.653 5.659 6,035,545 -0.09(-1.50%)
Oct 03, 2003 5.776 5.798 5.746 5.745 7,571,991 +0.02(+0.43%)
Oct 02, 2003 5.730 5.746 5.613 5.721 7,358,404 +0.13(+2.38%)
Oct 01, 2003 5.516 5.598 5.504 5.588 7,098,557 +0.10(+1.76%)
Sep 30, 2003 5.405 5.536 5.369 5.491 9,648,801 +0.04(+0.65%)
Sep 29, 2003 5.476 5.485 5.444 5.456 6,640,871 +0.01(+0.22%)
Sep 26, 2003 5.446 5.481 5.431 5.444 6,312,125 +0.01(+0.15%)
Sep 25, 2003 5.519 5.532 5.399 5.436 8,614,825 -0.05(-0.91%)
Sep 24, 2003 5.574 5.583 5.465 5.485 7,037,532 -0.06(-1.15%)
Sep 23, 2003 5.496 5.629 5.481 5.549 10,034,635 +0.07(+1.24%)
Sep 22, 2003 5.471 5.569 5.448 5.481 13,146,405 -0.09(-1.60%)
Sep 19, 2003 5.756 5.605 5.395 5.571 67,211,880 -0.18(-3.21%)
Sep 18, 2003 5.740 5.801 5.733 5.756 6,225,509 -0.05(-0.79%)
Sep 17, 2003 5.839 5.913 5.792 5.801 5,408,565 -0.04(-0.64%)
Sep 16, 2003 5.929 5.948 5.722 5.839 12,595,706 -0.09(-1.53%)
Sep 15, 2003 5.977 5.994 5.895 5.929 4,284,528 -0.04(-0.71%)
Sep 12, 2003 5.901 5.986 5.889 5.972 6,640,379 +0.07(+1.21%)
Sep 11, 2003 5.933 5.938 5.847 5.901 4,234,822 +0.00(+0.05%)
Sep 10, 2003 5.776 5.941 5.776 5.898 11,831,913 +0.09(+1.63%)
Sep 09, 2003 5.763 5.830 5.747 5.803 8,637,956 +0.04(+0.71%)
Sep 08, 2003 5.588 5.766 5.588 5.763 9,341,217 +0.19(+3.43%)
Sep 05, 2003 5.728 5.776 5.547 5.572 11,659,665 -0.17(-3.02%)
Sep 04, 2003 5.771 5.818 5.725 5.745 8,499,666 -0.03(-0.48%)
Sep 03, 2003 5.882 5.882 5.750 5.773 16,707,495 -0.19(-3.19%)
Sep 02, 2003 5.969 6.023 5.925 5.963 6,367,736 +0.05(+0.82%)
Aug 29, 2003 5.903 5.914 5.832 5.914 4,593,097 +0.02(+0.33%)
Aug 28, 2003 5.715 5.929 5.715 5.895 13,389,028 +0.18(+3.24%)
Aug 27, 2003 5.880 5.880 5.710 5.710 14,053,411 -0.15(-2.52%)
Aug 26, 2003 5.964 5.965 5.788 5.857 9,720,653 -0.11(-1.79%)
Aug 25, 2003 6.060 6.060 5.950 5.964 4,288,957 -0.06(-1.03%)
Aug 22, 2003 6.121 6.121 6.011 6.026 3,611,287 -0.08(-1.38%)
Aug 21, 2003 6.111 6.132 6.055 6.110 8,897,311 +0.01(+0.23%)
Aug 20, 2003 6.188 6.188 6.091 6.096 4,186,593 -0.09(-1.49%)
Aug 19, 2003 6.289 6.289 6.116 6.188 5,850,010 -0.04(-0.59%)
Aug 18, 2003 6.274 6.285 6.217 6.225 4,058,146 -0.05(-0.84%)
Aug 15, 2003 6.264 6.299 6.248 6.278 1,338,115 +0.01(+0.10%)
Aug 14, 2003 6.245 6.293 6.223 6.272 3,216,103 +0.02(+0.37%)
Aug 13, 2003 6.291 6.297 6.217 6.248 3,873,595 +0.01(+0.13%)
Aug 12, 2003 6.177 6.252 6.159 6.240 3,708,238 +0.10(+1.69%)
Aug 11, 2003 6.157 6.196 6.105 6.137 3,642,292 -0.00(-0.07%)
Aug 08, 2003 6.190 6.274 6.106 6.141 3,854,894 -0.05(-0.79%)
Aug 07, 2003 6.004 6.204 5.989 6.189 8,410,589 +0.28(+4.67%)
Aug 06, 2003 6.095 6.095 5.911 5.913 8,974,576 -0.18(-2.97%)
Aug 05, 2003 6.197 6.219 6.077 6.094 8,301,335 -0.14(-2.31%)
Aug 04, 2003 6.330 6.331 6.201 6.238 6,457,797 -0.09(-1.44%)
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.