Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.101 2.105 2.019 2.046 16,016,699 -0.04(-2.13%)
Oct 30, 2003 2.109 2.174 2.064 2.091 24,936,210 -0.02(-0.86%)
Oct 29, 2003 2.054 2.118 2.032 2.109 27,315,384 +0.09(+4.57%)
Oct 28, 2003 1.952 2.017 1.936 2.017 21,883,274 +0.10(+5.08%)
Oct 27, 2003 1.844 1.922 1.841 1.920 15,518,999 +0.06(+3.38%)
Oct 24, 2003 1.875 1.909 1.811 1.857 21,512,400 -0.01(-0.27%)
Oct 23, 2003 1.829 1.908 1.789 1.862 23,144,798 -0.01(-0.61%)
Oct 22, 2003 1.896 1.941 1.863 1.873 22,742,998 -0.07(-3.76%)
Oct 21, 2003 1.973 2.000 1.912 1.946 35,360,220 -0.01(-0.44%)
Oct 20, 2003 1.817 2.009 1.802 1.955 60,557,416 +0.09(+5.01%)
Oct 17, 2003 1.837 1.896 1.768 1.862 38,409,880 +0.02(+1.10%)
Oct 16, 2003 1.596 1.913 1.619 1.841 124,205,808 +0.25(+15.35%)
Oct 15, 2003 1.692 1.714 1.582 1.596 27,181,642 -0.09(-5.34%)
Oct 14, 2003 1.684 1.730 1.637 1.686 24,175,170 +0.01(+0.83%)
Oct 13, 2003 1.586 1.673 1.582 1.673 21,079,394 +0.08(+4.88%)
Oct 10, 2003 1.554 1.602 1.546 1.595 10,210,158 +0.06(+3.67%)
Oct 09, 2003 1.537 1.614 1.528 1.538 18,671,688 +0.00(+0.16%)
Oct 08, 2003 1.599 1.603 1.502 1.536 22,062,502 -0.04(-2.38%)
Oct 07, 2003 1.479 1.596 1.463 1.573 21,916,398 +0.10(+6.50%)
Oct 06, 2003 1.429 1.522 1.405 1.477 18,423,216 +0.04(+3.01%)
Oct 03, 2003 1.470 1.479 1.412 1.434 36,270,416 -0.03(-2.00%)
Oct 02, 2003 1.344 1.486 1.286 1.463 73,094,976 +0.23(+18.72%)
Oct 01, 2003 1.193 1.268 1.193 1.232 13,823,977 +0.03(+2.83%)
Sep 30, 2003 1.207 1.290 1.180 1.199 20,705,440 +0.00(+0.24%)
Sep 29, 2003 1.161 1.209 1.086 1.196 40,261,464 -0.00(-0.03%)
Sep 26, 2003 1.218 1.276 1.190 1.196 12,186,635 -0.05(-3.79%)
Sep 25, 2003 1.353 1.373 1.205 1.243 20,260,086 -0.12(-8.71%)
Sep 24, 2003 1.397 1.405 1.355 1.362 7,353,387 -0.04(-2.56%)
Sep 23, 2003 1.398 1.411 1.363 1.397 10,445,442 +0.01(+0.88%)
Sep 22, 2003 1.302 1.437 1.298 1.385 22,539,662 +0.06(+4.84%)
Sep 19, 2003 1.304 1.343 1.278 1.321 9,599,478 +0.02(+1.26%)
Sep 18, 2003 1.293 1.315 1.271 1.305 12,214,089 +0.03(+2.21%)
Sep 17, 2003 1.293 1.320 1.265 1.277 11,203,317 -0.01(-0.42%)
Sep 16, 2003 1.323 1.337 1.273 1.282 21,684,544 +0.01(+1.10%)
Sep 15, 2003 1.241 1.291 1.230 1.268 17,875,200 +0.03(+2.72%)
Sep 12, 2003 1.170 1.241 1.161 1.235 16,171,399 +0.06(+5.17%)
Sep 11, 2003 1.214 1.223 1.145 1.174 17,840,200 -0.04(-3.07%)
Sep 10, 2003 1.261 1.295 1.200 1.211 10,642,800 -0.06(-4.51%)
Sep 09, 2003 1.238 1.305 1.237 1.268 10,875,200 +0.03(+2.28%)
Sep 08, 2003 1.222 1.268 1.214 1.240 16,742,599 +0.01(+0.49%)
Sep 05, 2003 1.189 1.261 1.189 1.234 20,874,000 +0.04(+3.17%)
Sep 04, 2003 1.186 1.207 1.171 1.196 8,264,199 +0.01(+0.57%)
Sep 03, 2003 1.233 1.266 1.177 1.189 23,861,598 -0.01(-1.04%)
Sep 02, 2003 1.187 1.239 1.157 1.202 27,178,198 +0.01(+0.96%)
Aug 29, 2003 1.125 1.206 1.116 1.190 11,170,600 +0.06(+5.34%)
Aug 28, 2003 1.178 1.179 1.095 1.130 13,753,599 -0.03(-2.26%)
Aug 27, 2003 1.071 1.182 1.069 1.156 33,384,398 +0.09(+8.66%)
Aug 26, 2003 0.9964 1.077 0.9786 1.064 13,207,599 +0.06(+6.13%)
Aug 25, 2003 1.018 1.024 0.9732 1.002 6,901,999 -0.03(-2.53%)
Aug 22, 2003 1.035 1.049 1.018 1.029 8,426,600 -0.00(-0.10%)
Aug 21, 2003 1.009 1.061 1.008 1.030 19,607,000 +0.04(+4.00%)
Aug 20, 2003 0.9182 1.031 0.9182 0.9900 29,411,198 +0.07(+7.28%)
Aug 19, 2003 0.8961 0.9279 0.8800 0.9229 8,724,800 +0.04(+3.98%)
Aug 18, 2003 0.8964 0.8975 0.8711 0.8875 6,348,999 -0.01(-0.56%)
Aug 15, 2003 0.8964 0.9014 0.8775 0.8925 5,117,000 +0.00(+0.20%)
Aug 14, 2003 0.8686 0.9100 0.8654 0.8907 11,311,999 +0.03(+2.97%)
Aug 13, 2003 0.8886 0.9014 0.8600 0.8650 4,552,800 -0.02(-2.61%)
Aug 12, 2003 0.8904 0.8929 0.8621 0.8882 3,025,399 +0.00(+0.20%)
Aug 11, 2003 0.8339 0.8904 0.8336 0.8864 6,287,399 +0.05(+5.66%)
Aug 08, 2003 0.8250 0.8482 0.8243 0.8389 3,351,599 +0.01(+1.73%)
Aug 07, 2003 0.8254 0.8339 0.8071 0.8246 7,909,999 -0.01(-1.16%)
Aug 06, 2003 0.8714 0.8750 0.8168 0.8343 8,112,999 -0.03(-3.91%)
Aug 05, 2003 0.8964 0.9089 0.8664 0.8682 3,084,199 -0.02(-2.57%)
Aug 04, 2003 0.8911 0.8986 0.8679 0.8911 3,687,599 +0.00(+0.00%)
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.