Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.426 4.460 4.426 4.460 46,819 +0.00(+0.00%)
Nov 26, 2003 4.443 4.460 4.426 4.460 102,718 +0.05(+1.15%)
Nov 25, 2003 4.410 4.410 4.404 4.410 55,186 -0.01(-0.25%)
Nov 24, 2003 4.466 4.466 4.415 4.421 69,606 -0.03(-0.76%)
Nov 21, 2003 4.466 4.499 4.415 4.455 63,909 +0.06(+1.28%)
Nov 20, 2003 4.410 4.410 4.370 4.398 125,683 -0.01(-0.25%)
Nov 19, 2003 4.443 4.443 4.410 4.410 53,050 -0.03(-0.63%)
Nov 18, 2003 4.443 4.455 4.438 4.438 26,169 -0.01(-0.25%)
Nov 17, 2003 4.449 4.449 4.449 4.449 2,848 -0.01(-0.13%)
Nov 14, 2003 4.449 4.471 4.449 4.455 33,824 +0.01(+0.13%)
Nov 13, 2003 4.449 4.455 4.443 4.449 75,125 -0.01(-0.13%)
Nov 12, 2003 4.455 4.471 4.455 4.455 28,661 +0.01(+0.13%)
Nov 11, 2003 4.449 4.455 4.449 4.449 14,775 -0.02(-0.38%)
Nov 10, 2003 4.466 4.466 4.449 4.466 50,024 +0.00(+0.00%)
Nov 07, 2003 4.466 4.466 4.466 4.466 44,683 +0.00(+0.00%)
Nov 06, 2003 4.466 4.466 4.466 4.466 43,971 +0.00(+0.00%)
Nov 05, 2003 4.483 4.477 4.466 4.466 47,175 -0.02(-0.38%)
Nov 04, 2003 4.483 4.483 4.483 4.483 19,137 +0.02(+0.38%)
Nov 03, 2003 4.483 4.499 4.466 4.466 38,452 -0.10(-2.21%)
Oct 31, 2003 4.601 4.601 4.544 4.567 210,955 -0.03(-0.73%)
Oct 30, 2003 4.629 4.629 4.595 4.601 23,498 -0.03(-0.73%)
Oct 29, 2003 4.634 4.640 4.629 4.634 44,861 +0.00(+0.00%)
Oct 28, 2003 4.640 4.640 4.634 4.634 19,582 -0.02(-0.48%)
Oct 27, 2003 4.651 4.662 4.578 4.657 64,799 +0.00(+0.00%)
Oct 24, 2003 4.657 4.662 4.646 4.657 79,575 +0.00(+0.00%)
Oct 23, 2003 4.662 4.674 4.657 4.657 12,105 -0.01(-0.12%)
Oct 22, 2003 4.662 4.685 4.662 4.662 23,498 -0.03(-0.60%)
Oct 21, 2003 4.690 4.690 4.690 4.690 3,382 +0.02(+0.36%)
Oct 20, 2003 4.679 4.679 4.679 4.674 25,813 -0.02(-0.36%)
Oct 17, 2003 4.679 4.702 4.679 4.690 281,808 +0.00(+0.00%)
Oct 16, 2003 4.690 4.696 4.690 4.690 27,949 +0.00(+0.00%)
Oct 15, 2003 4.690 4.696 4.690 4.690 42,013 +0.00(+0.00%)
Oct 14, 2003 4.713 4.713 4.690 4.690 47,353 -0.02(-0.48%)
Oct 13, 2003 4.690 4.690 4.690 4.713 55,364 +0.02(+0.48%)
Oct 10, 2003 4.690 4.696 4.690 4.690 102,540 +0.00(+0.00%)
Oct 09, 2003 4.707 4.719 4.685 4.690 140,459 +0.03(+0.72%)
Oct 08, 2003 4.662 4.662 4.657 4.657 136,364 -0.02(-0.48%)
Oct 07, 2003 4.662 4.668 4.657 4.679 291,599 +0.00(+0.00%)
Oct 06, 2003 4.662 4.685 4.662 4.679 171,968 +0.01(+0.24%)
Oct 03, 2003 4.662 4.668 4.651 4.668 232,140 +0.01(+0.12%)
Oct 02, 2003 4.634 4.662 4.634 4.662 68,360 +0.00(+0.00%)
Oct 01, 2003 4.657 4.668 4.657 4.662 165,026 +0.03(+0.61%)
Sep 30, 2003 4.646 4.646 4.617 4.634 41,301 -0.02(-0.48%)
Sep 29, 2003 4.646 4.662 4.646 4.657 11,215 +0.01(+0.24%)
Sep 26, 2003 4.634 4.634 4.634 4.646 17,624 +0.01(+0.24%)
Sep 25, 2003 4.634 4.634 4.634 4.634 58,035 -0.02(-0.48%)
Sep 24, 2003 4.679 4.679 4.646 4.657 111,441 -0.02(-0.36%)
Sep 23, 2003 4.606 4.674 4.617 4.674 64,087 +0.07(+1.46%)
Sep 22, 2003 4.657 4.657 4.595 4.606 83,670 -0.06(-1.20%)
Sep 19, 2003 4.662 4.662 4.657 4.662 74,235 +0.00(+0.00%)
Sep 18, 2003 4.651 4.662 4.646 4.662 113,399 -0.01(-0.12%)
Sep 17, 2003 4.578 4.685 4.578 4.668 434,906 +0.11(+2.47%)
Sep 16, 2003 4.511 4.595 4.505 4.556 65,155 +0.04(+1.00%)
Sep 15, 2003 4.499 4.511 4.499 4.511 12,995 +0.01(+0.25%)
Sep 12, 2003 4.539 4.539 4.499 4.499 44,683 -0.02(-0.37%)
Sep 11, 2003 4.505 4.516 4.499 4.516 24,210 +0.01(+0.25%)
Sep 10, 2003 4.516 4.516 4.499 4.505 59,281 -0.01(-0.12%)
Sep 09, 2003 4.595 4.606 4.505 4.511 82,246 -0.08(-1.83%)
Sep 08, 2003 4.466 4.595 4.466 4.595 1,291,369 +0.13(+2.89%)
Sep 05, 2003 4.471 4.505 4.466 4.466 61,773 -0.01(-0.13%)
Sep 04, 2003 4.466 4.488 4.466 4.471 27,237 +0.01(+0.13%)
Sep 03, 2003 4.449 4.471 4.449 4.466 59,815 +0.02(+0.38%)
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.