Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.255 1.259 1.243 1.243 57,811 -0.01(-0.65%)
Nov 26, 2003 1.249 1.250 1.241 1.251 143,416 +0.01(+0.87%)
Nov 25, 2003 1.237 1.246 1.237 1.240 281,273 +0.00(+0.29%)
Nov 24, 2003 1.186 1.237 1.186 1.237 300,173 +0.06(+5.12%)
Nov 21, 2003 1.165 1.177 1.145 1.177 124,516 +0.03(+2.59%)
Nov 20, 2003 1.168 1.187 1.132 1.147 264,597 -0.02(-2.00%)
Nov 19, 2003 1.133 1.181 1.111 1.170 239,026 +0.03(+2.85%)
Nov 18, 2003 1.164 1.164 1.149 1.138 252,367 -0.01(-1.17%)
Nov 17, 2003 1.150 1.160 1.128 1.151 314,626 -0.06(-4.97%)
Nov 14, 2003 1.249 1.257 1.212 1.212 231,244 -0.03(-2.67%)
Nov 13, 2003 1.259 1.259 1.232 1.245 152,310 -0.01(-1.14%)
Nov 12, 2003 1.212 1.259 1.212 1.259 185,662 +0.05(+4.32%)
Nov 11, 2003 1.226 1.226 1.200 1.207 154,533 -0.02(-1.90%)
Nov 10, 2003 1.237 1.249 1.228 1.230 260,150 -0.00(-0.36%)
Nov 07, 2003 1.189 1.243 1.189 1.235 362,431 +0.06(+5.05%)
Nov 06, 2003 1.171 1.173 1.169 1.176 147,863 +0.00(+0.38%)
Nov 05, 2003 1.163 1.171 1.163 1.171 188,998 +0.00(+0.15%)
Nov 04, 2003 1.163 1.163 1.163 1.169 77,822 +0.01(+0.54%)
Nov 03, 2003 1.144 1.163 1.144 1.163 153,421 +0.03(+2.62%)
Oct 31, 2003 1.144 1.144 1.133 1.133 115,622 -0.03(-2.17%)
Oct 30, 2003 1.151 1.159 1.135 1.159 224,574 +0.02(+1.42%)
Oct 29, 2003 1.101 1.142 1.101 1.142 203,450 +0.04(+3.25%)
Oct 28, 2003 1.091 1.106 1.069 1.106 270,156 +0.03(+3.19%)
Oct 27, 2003 1.059 1.088 1.059 1.072 274,603 +0.02(+1.79%)
Oct 24, 2003 1.080 1.080 1.048 1.053 317,961 -0.04(-3.30%)
Oct 23, 2003 1.103 1.123 1.089 1.089 126,739 -0.02(-1.62%)
Oct 22, 2003 1.151 1.151 1.107 1.107 244,585 -0.05(-4.35%)
Oct 21, 2003 1.165 1.169 1.154 1.158 82,269 -0.00(-0.23%)
Oct 20, 2003 1.178 1.195 1.160 1.160 83,381 -0.00(-0.39%)
Oct 17, 2003 1.192 1.192 1.163 1.165 193,445 -0.01(-0.69%)
Oct 16, 2003 1.129 1.179 1.128 1.173 535,865 +0.04(+3.49%)
Oct 15, 2003 1.130 1.149 1.116 1.133 251,256 -0.01(-0.55%)
Oct 14, 2003 1.141 1.141 1.123 1.140 178,992 +0.00(+0.16%)
Oct 13, 2003 1.088 1.134 1.088 1.138 152,310 +0.05(+4.55%)
Oct 10, 2003 1.106 1.106 1.071 1.088 269,044 -0.02(-2.18%)
Oct 09, 2003 1.118 1.133 1.097 1.113 257,926 +0.01(+0.65%)
Oct 08, 2003 1.113 1.114 1.105 1.105 152,310 -0.02(-1.68%)
Oct 07, 2003 1.106 1.124 1.106 1.124 154,533 +0.01(+0.48%)
Oct 06, 2003 1.074 1.119 1.069 1.119 121,181 +0.04(+3.67%)
Oct 03, 2003 1.066 1.097 1.066 1.079 195,668 +0.01(+1.27%)
Oct 02, 2003 1.052 1.076 1.052 1.066 128,963 +0.01(+1.20%)
Oct 01, 2003 1.013 1.055 1.012 1.053 434,695 +0.04(+4.00%)
Sep 30, 2003 1.049 1.049 1.013 1.013 340,196 -0.05(-4.33%)
Sep 29, 2003 1.016 1.063 1.014 1.059 242,362 +0.03(+2.80%)
Sep 26, 2003 1.025 1.042 1.015 1.030 229,021 +0.00(+0.44%)
Sep 25, 2003 1.042 1.042 1.024 1.025 236,803 -0.03(-3.14%)
Sep 24, 2003 1.114 1.115 1.065 1.059 352,425 -0.05(-4.93%)
Sep 23, 2003 1.083 1.120 1.079 1.114 351,313 +0.03(+2.74%)
Sep 22, 2003 1.070 1.086 1.066 1.084 244,585 -0.01(-0.58%)
Sep 19, 2003 1.064 1.101 1.064 1.090 183,439 +0.03(+2.45%)
Sep 18, 2003 1.051 1.066 1.051 1.064 175,656 +0.01(+1.28%)
Sep 17, 2003 1.052 1.052 1.041 1.051 223,462 -0.01(-0.68%)
Sep 16, 2003 1.045 1.064 1.039 1.058 237,915 +0.01(+0.69%)
Sep 15, 2003 1.092 1.111 1.050 1.051 227,909 -0.04(-3.39%)
Sep 12, 2003 1.071 1.092 1.051 1.087 183,439 +0.01(+1.09%)
Sep 11, 2003 1.034 1.076 1.030 1.076 150,086 +0.04(+3.73%)
Sep 10, 2003 1.093 1.094 1.037 1.037 225,685 -0.06(-5.88%)
Sep 09, 2003 1.099 1.108 1.088 1.102 187,886 +0.00(+0.25%)
Sep 08, 2003 1.066 1.101 1.066 1.099 347,978 +0.04(+3.47%)
Sep 05, 2003 1.088 1.092 1.053 1.062 209,009 -0.03(-2.40%)
Sep 04, 2003 1.093 1.093 1.087 1.088 78,934 -0.00(-0.17%)
Sep 03, 2003 1.097 1.097 1.077 1.090 200,115 +0.00(+0.17%)
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.