Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.042 2.069 2.012 2.065 16,623 -0.01(-0.27%)
Dec 30, 2003 2.006 2.076 2.006 2.071 39,239 +0.00(+0.06%)
Dec 29, 2003 2.001 2.075 2.001 2.069 32,156 +0.04(+1.98%)
Dec 26, 2003 2.056 2.055 2.015 2.029 5,798 -0.02(-0.82%)
Dec 24, 2003 2.053 2.053 2.046 2.046 966 -0.01(-0.25%)
Dec 23, 2003 2.054 2.054 2.051 2.051 6,668 +0.07(+3.66%)
Dec 22, 2003 2.050 2.062 1.979 1.979 17,590 -0.08(-3.77%)
Dec 19, 2003 2.056 2.073 2.043 2.056 17,454 +0.02(+0.95%)
Dec 18, 2003 1.940 2.037 1.914 2.037 106,313 +0.06(+3.28%)
Dec 17, 2003 2.125 2.125 1.927 1.972 107,264 -0.06(-3.17%)
Dec 16, 2003 2.134 2.175 2.037 2.037 68,941 -0.14(-6.36%)
Dec 15, 2003 2.197 2.197 2.175 2.175 4,581 -0.01(-0.65%)
Dec 12, 2003 2.199 2.199 2.166 2.190 5,277 +0.02(+0.83%)
Dec 11, 2003 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Dec 10, 2003 2.182 2.182 2.172 2.172 5,025 +0.01(+0.60%)
Dec 09, 2003 2.153 2.159 2.153 2.159 5,798 +0.00(+0.06%)
Dec 08, 2003 2.192 2.200 2.157 2.157 25,090 -0.06(-2.57%)
Dec 05, 2003 2.231 2.214 2.199 2.214 23,385 -0.02(-0.75%)
Dec 04, 2003 2.262 2.289 2.231 2.231 47,164 -0.00(-0.06%)
Dec 03, 2003 2.232 2.232 2.231 2.232 6,742 +0.01(+0.35%)
Dec 02, 2003 2.199 2.225 2.187 2.225 23,195 +0.00(+0.00%)
Dec 01, 2003 2.197 2.270 2.179 2.225 35,852 +0.05(+2.44%)
Nov 28, 2003 2.115 2.172 2.115 2.172 2,048 +0.05(+2.32%)
Nov 26, 2003 2.111 2.143 2.108 2.122 5,798 -0.05(-2.26%)
Nov 25, 2003 2.090 2.187 2.076 2.172 25,534 +0.06(+2.63%)
Nov 24, 2003 2.134 2.140 2.116 2.116 3,645 +0.00(+0.18%)
Nov 21, 2003 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Nov 20, 2003 2.122 2.128 2.112 2.112 15,371 -0.00(-0.19%)
Nov 19, 2003 2.164 2.164 2.104 2.116 9,363 -0.01(-0.24%)
Nov 18, 2003 2.138 2.138 2.095 2.121 54,509 -0.03(-1.26%)
Nov 17, 2003 2.138 2.148 2.138 2.148 2,713 -0.00(-0.18%)
Nov 14, 2003 2.191 2.191 2.084 2.152 17,010 +0.02(+0.79%)
Nov 13, 2003 2.103 2.135 2.102 2.135 25,901 +0.02(+1.11%)
Nov 12, 2003 2.097 2.112 2.097 2.112 3,092 -0.01(-0.43%)
Nov 11, 2003 2.069 2.121 2.050 2.121 38,775 +0.04(+1.86%)
Nov 10, 2003 2.087 2.087 2.067 2.082 22,778 +0.00(+0.19%)
Nov 07, 2003 2.069 2.087 2.047 2.078 8,640 -0.01(-0.43%)
Nov 06, 2003 2.069 2.087 2.068 2.087 15,057 -0.00(-0.06%)
Nov 05, 2003 2.071 2.089 2.069 2.089 9,846 +0.01(+0.31%)
Nov 04, 2003 2.116 2.116 2.069 2.082 12,757 +0.02(+0.81%)
Nov 03, 2003 2.080 2.117 2.065 2.065 19,685 -0.01(-0.68%)
Oct 31, 2003 2.090 2.097 2.069 2.080 31,314 -0.02(-0.80%)
Oct 30, 2003 2.100 2.097 2.097 2.097 1,159 -0.00(-0.18%)
Oct 29, 2003 2.064 2.106 2.064 2.100 48,710 +0.01(+0.25%)
Oct 28, 2003 2.094 2.095 2.089 2.095 14,690 +0.01(+0.31%)
Oct 27, 2003 2.064 2.089 2.064 2.089 28,221 +0.02(+0.87%)
Oct 24, 2003 2.106 2.106 2.071 2.071 47,164 -0.03(-1.66%)
Oct 23, 2003 2.095 2.106 2.005 2.106 92,396 +0.02(+1.12%)
Oct 22, 2003 2.082 2.102 2.053 2.082 21,262 +0.01(+0.31%)
Oct 21, 2003 2.053 2.085 2.053 2.076 29,895 +0.01(+0.38%)
Oct 20, 2003 2.060 2.069 2.037 2.068 6,958 -0.00(-0.06%)
Oct 17, 2003 2.037 2.069 2.005 2.069 15,463 -0.01(-0.62%)
Oct 16, 2003 2.069 2.069 2.069 2.082 16,236 +0.01(+0.62%)
Oct 15, 2003 2.064 2.082 2.059 2.069 35,953 +0.03(+1.27%)
Oct 14, 2003 2.032 2.043 2.031 2.043 5,025 +0.00(+0.00%)
Oct 13, 2003 2.045 2.045 2.043 2.043 5,992 +0.01(+0.44%)
Oct 10, 2003 2.043 2.056 2.032 2.034 8,891 -0.03(-1.37%)
Oct 09, 2003 2.047 2.064 2.031 2.063 18,030 +0.02(+1.14%)
Oct 08, 2003 2.042 2.062 2.028 2.040 34,793 -0.00(-0.13%)
Oct 07, 2003 2.007 2.042 1.972 2.042 43,298 +0.02(+1.22%)
Oct 06, 2003 1.953 2.018 1.953 2.018 26,288 +0.01(+0.58%)
Oct 03, 2003 1.956 2.006 1.956 2.006 117,652 +0.03(+1.77%)
Oct 02, 2003 1.972 1.979 1.954 1.971 44,458 +0.02(+0.86%)
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.