Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Nov 26, 2003 2.015 2.150 2.015 2.125 20,200 +0.10(+4.94%)
Nov 25, 2003 1.970 2.025 1.970 2.025 1,357 +0.02(+1.25%)
Nov 24, 2003 1.835 2.065 1.810 2.000 12,200 +0.04(+2.30%)
Nov 21, 2003 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Nov 20, 2003 1.985 1.985 1.780 1.955 10,650 -0.03(-1.51%)
Nov 19, 2003 2.050 2.075 1.965 1.985 3,550 -0.04(-2.22%)
Nov 18, 2003 2.205 2.205 1.980 2.030 6,400 -0.14(-6.45%)
Nov 17, 2003 2.205 2.205 1.980 2.170 7,500 +0.00(+0.00%)
Nov 14, 2003 2.190 2.205 2.055 2.170 10,768 +0.12(+5.85%)
Nov 13, 2003 2.050 2.115 2.050 2.050 2,647 +0.02(+1.21%)
Nov 12, 2003 2.135 2.170 1.965 2.026 9,509 -0.15(-7.09%)
Nov 11, 2003 2.130 2.255 2.130 2.180 6,720 -0.12(-5.22%)
Nov 10, 2003 2.500 2.725 1.950 2.300 247,532 -0.55(-19.30%)
Nov 07, 2003 3.165 3.165 2.750 2.850 13,274 -0.30(-9.67%)
Nov 06, 2003 3.155 3.155 3.155 3.155 300 -0.07(-2.17%)
Nov 05, 2003 3.220 3.225 3.220 3.225 6,500 -0.02(-0.77%)
Nov 04, 2003 3.355 3.356 3.250 3.250 8,550 -0.14(-4.26%)
Nov 03, 2003 3.280 3.395 3.255 3.394 8,265 +0.00(+0.00%)
Oct 31, 2003 3.280 3.394 3.280 3.394 1,100 +0.05(+1.65%)
Oct 30, 2003 3.400 3.340 3.340 3.340 200 -0.06(-1.78%)
Oct 29, 2003 3.300 3.400 3.255 3.400 9,500 +0.07(+2.10%)
Oct 28, 2003 3.290 3.330 3.289 3.330 8,600 +0.08(+2.30%)
Oct 27, 2003 3.255 3.295 3.250 3.255 4,900 +0.00(+0.15%)
Oct 24, 2003 3.220 3.250 3.170 3.250 1,700 +0.04(+1.25%)
Oct 23, 2003 3.225 3.225 3.210 3.210 400 +0.03(+0.93%)
Oct 22, 2003 3.180 3.180 3.180 3.180 300 -0.05(-1.53%)
Oct 21, 2003 3.255 3.255 3.225 3.230 4,400 -0.02(-0.62%)
Oct 20, 2003 3.195 3.300 3.131 3.250 21,900 +0.22(+7.26%)
Oct 17, 2003 3.125 3.125 3.030 3.030 1,200 -0.08(-2.57%)
Oct 16, 2003 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Oct 15, 2003 3.055 3.110 3.050 3.110 1,200 +0.06(+1.97%)
Oct 14, 2003 3.125 3.335 3.050 3.050 28,000 -0.04(-1.29%)
Oct 13, 2003 2.800 3.150 2.800 3.090 24,600 +0.25(+8.80%)
Oct 10, 2003 2.750 2.850 2.705 2.840 4,900 +0.24(+9.21%)
Oct 09, 2003 2.740 2.785 2.600 2.600 17,000 +0.03(+0.99%)
Oct 08, 2003 2.585 2.775 2.575 2.575 25,600 +0.03(+0.98%)
Oct 07, 2003 2.450 2.550 2.410 2.550 2,500 +0.06(+2.62%)
Oct 06, 2003 2.485 2.485 2.485 2.485 0 +0.00(+0.00%)
Oct 03, 2003 2.485 2.485 2.485 2.485 600 +0.04(+1.84%)
Oct 02, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Oct 01, 2003 2.425 2.440 2.370 2.440 6,000 +0.02(+0.62%)
Sep 30, 2003 2.430 2.430 2.425 2.425 1,000 -0.05(-2.02%)
Sep 29, 2003 2.700 2.700 2.245 2.475 7,500 -0.15(-5.71%)
Sep 26, 2003 2.630 2.715 2.545 2.625 14,700 -0.00(-0.19%)
Sep 25, 2003 2.550 2.690 2.490 2.630 25,100 +0.08(+3.14%)
Sep 24, 2003 2.660 2.655 2.420 2.550 13,200 -0.11(-4.14%)
Sep 23, 2003 2.490 2.715 2.380 2.660 8,000 +0.19(+7.47%)
Sep 22, 2003 2.495 2.540 2.475 2.475 2,110 -0.02(-1.00%)
Sep 19, 2003 2.275 2.500 2.255 2.500 11,800 +0.10(+4.17%)
Sep 18, 2003 2.700 2.720 2.225 2.400 29,300 -0.30(-11.11%)
Sep 17, 2003 2.080 2.835 2.070 2.700 39,300 +0.50(+22.73%)
Sep 16, 2003 1.840 2.200 1.840 2.200 46,300 +0.45(+25.36%)
Sep 15, 2003 1.839 1.895 1.725 1.755 18,100 +0.03(+1.74%)
Sep 12, 2003 1.780 1.900 1.605 1.725 18,200 -0.05(-3.09%)
Sep 11, 2003 1.780 1.780 1.780 1.780 500 -0.01(-0.81%)
Sep 10, 2003 1.770 1.794 1.725 1.794 1,000 -0.08(-4.04%)
Sep 09, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 08, 2003 1.805 1.870 1.780 1.870 3,800 +0.07(+3.60%)
Sep 05, 2003 1.805 1.805 1.805 1.805 4,000 +0.03(+1.66%)
Sep 04, 2003 1.885 1.895 1.776 1.776 2,500 +0.03(+1.46%)
Sep 03, 2003 1.855 1.855 1.750 1.750 1,100 -0.11(-6.17%)
Sep 02, 2003 1.870 1.870 1.865 1.865 5,200 +0.00(+0.27%)
Aug 29, 2003 1.955 1.955 1.860 1.860 5,700 -0.10(-5.10%)
Aug 28, 2003 1.905 2.000 1.900 1.960 8,200 +0.01(+0.77%)
Aug 27, 2003 1.750 1.945 1.750 1.945 41,700 +0.20(+11.14%)
Aug 26, 2003 1.690 1.750 1.690 1.750 2,500 +0.04(+2.64%)
Aug 25, 2003 1.635 1.705 1.595 1.705 3,500 +0.11(+6.90%)
Aug 22, 2003 1.595 1.595 1.595 1.595 1,100 -0.06(-3.60%)
Aug 21, 2003 1.630 1.655 1.581 1.655 4,400 +0.07(+4.72%)
Aug 20, 2003 1.565 1.580 1.565 1.580 1,200 +0.02(+1.28%)
Aug 19, 2003 1.435 1.715 1.350 1.560 28,800 -0.19(-10.60%)
Aug 18, 2003 1.740 1.766 1.665 1.745 3,500 +0.05(+2.65%)
Aug 15, 2003 1.700 1.700 1.700 1.700 100 -0.05(-2.83%)
Aug 14, 2003 1.755 1.830 1.550 1.750 5,700 -0.06(-3.58%)
Aug 13, 2003 1.875 1.875 1.675 1.815 8,600 -0.06(-3.23%)
Aug 12, 2003 1.630 1.975 1.630 1.875 82,200 +0.32(+20.93%)
Aug 11, 2003 1.150 1.800 1.150 1.550 49,500 +0.40(+34.83%)
Aug 08, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 07, 2003 1.150 1.150 1.150 1.150 100 +0.01(+1.32%)
Aug 06, 2003 1.100 1.135 1.100 1.135 400 +0.06(+5.58%)
Aug 05, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Aug 04, 2003 1.075 1.075 1.075 1.075 300 +0.00(+0.00%)
Aug 01, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Jul 31, 2003 1.075 1.075 1.075 1.075 5,300 +0.00(+0.00%)
Jul 30, 2003 1.075 1.075 1.075 1.075 0 +0.00(+0.00%)
Jul 29, 2003 1.075 1.075 1.075 1.075 2,500 -0.00(-0.23%)
Jul 28, 2003 1.077 1.077 1.077 1.077 1,000 +0.03(+2.62%)
Jul 25, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 24, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 23, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 22, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 21, 2003 1.050 1.050 1.050 1.050 1,000 +0.05(+5.00%)
Jul 18, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 17, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 16, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 15, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 14, 2003 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jul 11, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 10, 2003 1.000 1.000 1.000 1.000 1,000 -0.05(-4.76%)
Jul 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 08, 2003 1.050 1.050 1.000 1.050 5,500 -0.04(-4.11%)
Jul 07, 2003 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Jul 03, 2003 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Jul 02, 2003 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Jul 01, 2003 1.075 1.100 1.005 1.095 700 +0.09(+9.50%)
Jun 30, 2003 1.025 1.110 1.000 1.000 600 +0.02(+2.04%)
Jun 27, 2003 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 26, 2003 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 25, 2003 0.9800 0.9800 0.9800 0.9800 5,000 +0.01(+0.51%)
Jun 24, 2003 0.9800 0.9800 0.9750 0.9750 4,100 -0.01(-0.51%)
Jun 23, 2003 0.9700 0.9800 0.9500 0.9800 2,400 +0.03(+3.16%)
Jun 20, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 19, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 18, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 17, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 16, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 13, 2003 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 12, 2003 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Jun 11, 2003 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 10, 2003 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 09, 2003 0.9500 0.9700 0.9500 0.9700 5,100 +0.04(+4.30%)
Jun 06, 2003 0.9300 0.9300 0.9300 0.9300 400 -0.01(-1.06%)
Jun 05, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 04, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 03, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 02, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 30, 2003 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 29, 2003 0.9350 0.9400 0.9350 0.9400 5,500 +0.02(+2.17%)
May 28, 2003 0.9250 0.9250 0.9200 0.9200 500 -0.01(-1.08%)
May 27, 2003 0.9500 0.9500 0.9300 0.9300 6,100 +0.02(+1.64%)
May 23, 2003 0.9800 0.9800 0.9150 0.9150 8,000 -0.07(-7.11%)
May 22, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 21, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 20, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 19, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 16, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 15, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 14, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 13, 2003 0.9850 0.9850 0.9850 0.9850 3,200 +0.00(+0.00%)
May 12, 2003 0.9850 0.9850 0.9850 0.9850 100 +0.00(+0.00%)
May 09, 2003 1.000 1.000 0.9850 0.9850 300 +0.00(+0.00%)
May 08, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 07, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 06, 2003 0.9850 0.9850 0.9850 0.9850 3,000 +0.00(+0.00%)
May 05, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 02, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
May 01, 2003 0.9850 0.9850 0.9850 0.9850 500 +0.00(+0.00%)
Apr 30, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 29, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 28, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 25, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 24, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 23, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 21, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 17, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 16, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 15, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 14, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 11, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 10, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 09, 2003 0.9850 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Apr 08, 2003 0.9900 0.9900 0.9850 0.9850 1,100 -0.02(-1.50%)
Apr 07, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 04, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 03, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 02, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 01, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 31, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 28, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 27, 2003 1.000 1.000 1.000 1.000 4,500 +0.00(+0.12%)
Mar 26, 2003 0.9950 0.9988 0.9950 0.9988 4,600 +0.01(+0.89%)
Mar 25, 2003 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Mar 24, 2003 0.9950 0.9950 0.9900 0.9900 200 -0.01(-1.00%)
Mar 21, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 20, 2003 1.000 1.000 1.000 1.000 3,200 -0.00(-0.50%)
Mar 19, 2003 1.005 1.005 1.005 1.005 100 -0.05(-4.74%)
Mar 18, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 17, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 14, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 13, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 12, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 11, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 07, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 06, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 05, 2003 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 04, 2003 1.055 1.055 1.055 1.055 100 +0.05(+5.50%)
Mar 03, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 28, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 27, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 26, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 25, 2003 1.000 1.015 1.000 1.000 11,100 +0.00(+0.00%)
Feb 24, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 21, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 20, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 19, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 18, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 14, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 13, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 12, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 11, 2003 1.005 1.005 1.000 1.000 700 -0.01(-0.99%)
Feb 10, 2003 1.000 1.095 1.000 1.010 2,600 +0.01(+1.00%)
Feb 07, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 06, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 05, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 04, 2003 1.000 1.000 0.9500 1.000 4,600 +0.00(+0.00%)
Jan 30, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 23, 2003 1.000 1.000 1.000 1.000 400 +0.02(+1.52%)
Jan 22, 2003 1.000 1.000 0.9250 0.9850 7,200 -0.02(-1.50%)
Jan 21, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 17, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 16, 2003 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Jan 15, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 14, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 13, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 10, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 09, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 08, 2003 1.005 1.005 1.000 1.000 200 +0.00(+0.00%)
Jan 07, 2003 1.000 1.000 1.000 1.000 100 -0.00(-0.50%)
Jan 06, 2003 1.005 1.005 1.005 1.005 400 +0.00(+0.50%)
Jan 02, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 31, 2002 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Dec 27, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 26, 2002 1.025 1.025 0.9900 1.000 2,600 -0.03(-2.91%)
Dec 24, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 23, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 20, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 19, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 18, 2002 1.030 1.030 1.030 1.030 600 +0.00(+0.00%)
Dec 17, 2002 1.025 1.045 1.000 1.030 6,200 +0.03(+3.00%)
Dec 16, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 13, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 12, 2002 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Dec 11, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 10, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 09, 2002 1.000 1.000 1.000 1.000 300 -0.04(-3.85%)
Dec 06, 2002 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 05, 2002 1.040 1.040 1.040 1.040 1,400 +0.04(+4.00%)
Dec 04, 2002 1.020 1.020 0.9950 1.000 9,400 -0.02(-2.44%)
Dec 03, 2002 1.025 1.025 1.025 1.025 0 +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.