Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.208 1.208 1.208 1.208 0 +0.00(+0.00%)
Nov 26, 2003 1.216 1.216 1.208 1.208 8,058 -0.00(-0.41%)
Nov 25, 2003 1.201 1.213 1.201 1.213 166,704 -0.00(-0.08%)
Nov 24, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Nov 21, 2003 1.206 1.216 1.214 1.214 10,576 +0.01(+0.66%)
Nov 20, 2003 1.206 1.206 1.206 1.206 0 +0.00(+0.00%)
Nov 19, 2003 1.202 1.206 1.206 1.206 3,525 +0.00(+0.33%)
Nov 18, 2003 1.204 1.206 1.202 1.202 8,561 -0.00(-0.33%)
Nov 17, 2003 1.206 1.206 1.206 1.206 47,342 -0.00(-0.33%)
Nov 14, 2003 1.201 1.210 1.201 1.210 29,714 +0.00(+0.33%)
Nov 13, 2003 1.206 1.207 1.206 1.206 56,407 -0.01(-0.73%)
Nov 12, 2003 1.221 1.221 1.211 1.215 240,236 -0.02(-1.69%)
Nov 11, 2003 1.231 1.236 1.227 1.236 93,677 +0.00(+0.00%)
Nov 10, 2003 1.256 1.256 1.236 1.236 17,123 -0.02(-1.89%)
Nov 07, 2003 1.264 1.264 1.260 1.260 4,532 -0.00(-0.08%)
Nov 06, 2003 1.261 1.265 1.260 1.261 17,627 +0.00(+0.24%)
Nov 05, 2003 1.262 1.262 1.256 1.258 6,547 -0.01(-0.94%)
Nov 04, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 03, 2003 1.269 1.269 1.269 1.270 9,065 -0.00(-0.23%)
Oct 31, 2003 1.273 1.273 1.273 1.273 31,225 +0.00(+0.16%)
Oct 30, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Oct 29, 2003 1.277 1.277 1.271 1.271 18,131 -0.01(-0.47%)
Oct 28, 2003 1.272 1.277 1.272 1.277 8,561 +0.00(+0.39%)
Oct 27, 2003 1.271 1.272 1.271 1.272 13,094 +0.00(+0.08%)
Oct 24, 2003 1.273 1.284 1.271 1.271 30,218 +0.00(+0.00%)
Oct 23, 2003 1.283 1.283 1.256 1.271 21,656 -0.01(-0.62%)
Oct 22, 2003 1.291 1.310 1.263 1.279 32,736 -0.01(-0.85%)
Oct 21, 2003 1.291 1.291 1.290 1.290 5,036 -0.00(-0.08%)
Oct 20, 2003 1.291 1.291 1.291 1.291 8,058 +0.01(+0.46%)
Oct 17, 2003 1.262 1.285 1.256 1.285 29,714 +0.01(+0.94%)
Oct 16, 2003 1.325 1.377 1.282 1.273 169,726 -0.04(-2.73%)
Oct 15, 2003 1.291 1.308 1.291 1.308 9,065 +0.02(+1.38%)
Oct 14, 2003 1.274 1.281 1.274 1.291 52,378 +0.02(+1.56%)
Oct 13, 2003 1.261 1.261 1.261 1.271 14,101 +0.01(+0.79%)
Oct 10, 2003 1.257 1.261 1.257 1.261 331,395 +0.00(+0.00%)
Oct 09, 2003 1.261 1.261 1.261 1.261 6,547 +0.01(+0.79%)
Oct 08, 2003 1.219 1.251 1.219 1.251 242,250 +0.04(+3.45%)
Oct 07, 2003 1.167 1.211 1.167 1.209 62,954 +0.05(+4.10%)
Oct 06, 2003 1.151 1.162 1.142 1.162 22,160 +0.02(+1.74%)
Oct 03, 2003 1.122 1.142 1.122 1.142 20,649 +0.03(+2.68%)
Oct 02, 2003 1.111 1.112 1.111 1.112 5,036 +0.02(+1.63%)
Oct 01, 2003 1.092 1.137 1.076 1.094 168,215 +0.01(+0.73%)
Sep 30, 2003 1.072 1.086 1.067 1.086 98,713 +0.02(+1.77%)
Sep 29, 2003 1.077 1.086 1.044 1.067 389,817 -0.01(-1.38%)
Sep 26, 2003 1.197 1.197 1.072 1.082 534,362 -0.10(-8.40%)
Sep 25, 2003 1.330 1.330 1.152 1.181 728,767 -0.20(-14.39%)
Sep 24, 2003 1.375 1.380 1.371 1.380 25,181 +0.01(+0.65%)
Sep 23, 2003 1.368 1.371 1.368 1.371 80,078 +0.01(+0.73%)
Sep 22, 2003 1.361 1.361 1.361 1.361 6,043 -0.00(-0.29%)
Sep 19, 2003 1.365 1.365 1.365 1.365 503 -0.00(-0.07%)
Sep 18, 2003 1.369 1.369 1.369 1.366 9,569 -0.00(-0.29%)
Sep 17, 2003 1.383 1.383 1.370 1.370 44,320 -0.01(-0.65%)
Sep 16, 2003 1.414 1.413 1.371 1.379 52,378 -0.03(-2.46%)
Sep 15, 2003 1.414 1.415 1.401 1.414 17,627 -0.01(-0.49%)
Sep 12, 2003 1.420 1.421 1.414 1.421 9,065 +0.00(+0.14%)
Sep 11, 2003 1.415 1.428 1.406 1.419 27,196 +0.00(+0.28%)
Sep 10, 2003 1.403 1.415 1.400 1.415 21,152 +0.00(+0.35%)
Sep 09, 2003 1.401 1.410 1.391 1.410 14,101 +0.01(+0.85%)
Sep 08, 2003 1.415 1.415 1.390 1.398 114,829 -0.02(-1.19%)
Sep 05, 2003 1.391 1.415 1.390 1.415 19,138 +0.02(+1.71%)
Sep 04, 2003 1.385 1.395 1.385 1.391 24,174 +0.01(+0.43%)
Sep 03, 2003 1.390 1.390 1.381 1.385 20,649 +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.