Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.561 2.561 2.474 2.481 322,800 -0.07(-2.74%)
Dec 30, 2003 2.546 2.551 2.513 2.551 160,004 +0.01(+0.27%)
Dec 29, 2003 2.547 2.547 2.516 2.544 206,336 +0.03(+1.19%)
Dec 26, 2003 2.502 2.551 2.502 2.514 153,724 -0.02(-0.86%)
Dec 24, 2003 2.534 2.541 2.519 2.536 222,644 -0.00(-0.20%)
Dec 23, 2003 2.480 2.557 2.480 2.541 270,688 +0.03(+1.02%)
Dec 22, 2003 2.561 2.561 2.469 2.516 367,036 -0.04(-1.71%)
Dec 19, 2003 2.527 2.560 2.465 2.559 214,844 +0.05(+1.87%)
Dec 18, 2003 2.463 2.531 2.442 2.513 108,748 +0.08(+3.29%)
Dec 17, 2003 2.474 2.489 2.405 2.433 108,820 -0.02(-0.64%)
Dec 16, 2003 2.469 2.473 2.375 2.448 220,020 -0.03(-1.09%)
Dec 15, 2003 2.544 2.569 2.471 2.475 519,696 -0.03(-1.15%)
Dec 12, 2003 2.494 2.506 2.468 2.504 164,580 +0.04(+1.55%)
Dec 11, 2003 2.384 2.519 2.384 2.466 244,800 +0.09(+3.63%)
Dec 10, 2003 2.435 2.453 2.364 2.379 282,548 -0.06(-2.38%)
Dec 09, 2003 2.401 2.447 2.356 2.438 683,844 +0.02(+0.83%)
Dec 08, 2003 2.422 2.423 2.384 2.417 215,972 +0.01(+0.29%)
Dec 05, 2003 2.472 2.472 2.401 2.411 183,372 -0.06(-2.48%)
Dec 04, 2003 2.421 2.481 2.396 2.472 278,616 +0.04(+1.72%)
Dec 03, 2003 2.527 2.546 2.396 2.430 270,016 -0.13(-5.17%)
Dec 02, 2003 2.592 2.597 2.529 2.562 248,232 -0.02(-0.70%)
Dec 01, 2003 2.422 2.596 2.399 2.581 520,176 +0.17(+7.05%)
Nov 28, 2003 2.465 2.465 2.406 2.411 62,916 -0.05(-1.86%)
Nov 26, 2003 2.483 2.483 2.429 2.456 171,776 -0.01(-0.51%)
Nov 25, 2003 2.473 2.484 2.409 2.469 378,752 -0.01(-0.30%)
Nov 24, 2003 2.417 2.482 2.406 2.476 348,976 +0.04(+1.69%)
Nov 21, 2003 2.362 2.438 2.407 2.435 345,876 +0.07(+3.07%)
Nov 20, 2003 2.397 2.397 2.362 2.362 240,048 -0.02(-0.97%)
Nov 19, 2003 2.375 2.414 2.375 2.386 130,020 +0.00(+0.05%)
Nov 18, 2003 2.317 2.439 2.317 2.384 136,716 +0.04(+1.65%)
Nov 17, 2003 2.416 2.421 2.328 2.346 122,860 -0.08(-3.25%)
Nov 14, 2003 2.471 2.473 2.421 2.424 194,796 -0.03(-1.17%)
Nov 13, 2003 2.455 2.459 2.411 2.453 256,992 +0.00(+0.00%)
Nov 12, 2003 2.430 2.456 2.376 2.453 215,948 +0.01(+0.46%)
Nov 11, 2003 2.538 2.541 2.438 2.442 346,968 -0.09(-3.63%)
Nov 10, 2003 2.515 2.556 2.456 2.534 266,836 +0.03(+1.20%)
Nov 07, 2003 2.500 2.516 2.483 2.504 278,628 +0.01(+0.20%)
Nov 06, 2003 2.482 2.499 2.428 2.499 178,556 +0.02(+1.01%)
Nov 05, 2003 2.353 2.513 2.307 2.474 759,620 +0.19(+8.26%)
Nov 04, 2003 2.336 2.346 2.271 2.285 436,616 -0.08(-3.20%)
Nov 03, 2003 2.236 2.377 2.236 2.361 223,440 +0.13(+5.98%)
Oct 31, 2003 2.223 2.272 2.220 2.228 366,572 -0.00(-0.17%)
Oct 30, 2003 2.259 2.272 2.221 2.231 436,404 -0.03(-1.25%)
Oct 29, 2003 2.259 2.266 2.245 2.259 215,524 +0.00(+0.00%)
Oct 28, 2003 2.226 2.270 2.222 2.259 586,528 +0.00(+0.00%)
Oct 27, 2003 2.213 2.296 2.213 2.259 217,600 +0.03(+1.26%)
Oct 24, 2003 2.263 2.286 2.217 2.231 400,400 -0.03(-1.52%)
Oct 23, 2003 2.381 2.384 2.259 2.266 282,400 -0.13(-5.60%)
Oct 22, 2003 2.419 2.437 2.384 2.400 178,800 -0.04(-1.54%)
Oct 21, 2003 2.491 2.500 2.394 2.438 239,836 -0.06(-2.33%)
Oct 20, 2003 2.487 2.499 2.366 2.496 238,660 -0.01(-0.55%)
Oct 17, 2003 2.518 2.561 2.500 2.509 425,900 +0.01(+0.35%)
Oct 16, 2003 2.462 2.507 2.460 2.501 218,564 +0.04(+1.55%)
Oct 15, 2003 2.491 2.494 2.396 2.462 240,152 -0.02(-0.71%)
Oct 14, 2003 2.415 2.480 2.405 2.480 168,432 +0.08(+3.55%)
Oct 13, 2003 2.375 2.422 2.366 2.395 153,444 +0.02(+0.92%)
Oct 10, 2003 2.397 2.437 2.345 2.373 152,184 -0.01(-0.63%)
Oct 09, 2003 2.391 2.438 2.378 2.388 336,840 -0.00(-0.13%)
Oct 08, 2003 2.356 2.406 2.344 2.391 188,052 +0.05(+2.00%)
Oct 07, 2003 2.389 2.389 2.334 2.344 247,256 -0.05(-1.91%)
Oct 06, 2003 2.153 2.406 2.153 2.390 427,776 +0.23(+10.49%)
Oct 03, 2003 2.252 2.271 2.133 2.163 565,208 -0.05(-2.45%)
Oct 02, 2003 2.268 2.269 2.214 2.217 221,684 -0.04(-1.91%)
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.