Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.039 5.084 5.020 5.064 351,457 +0.02(+0.41%)
Aug 28, 2003 4.983 5.043 4.973 5.043 487,673 +0.06(+1.24%)
Aug 27, 2003 4.914 5.029 4.914 4.982 802,737 +0.07(+1.38%)
Aug 26, 2003 4.925 4.925 4.878 4.914 714,353 -0.01(-0.29%)
Aug 25, 2003 4.980 4.988 4.912 4.928 435,682 -0.05(-1.06%)
Aug 22, 2003 5.033 5.033 4.969 4.980 1,173,951 -0.04(-0.79%)
Aug 21, 2003 4.937 5.025 4.930 5.020 1,005,501 +0.09(+1.85%)
Aug 20, 2003 4.950 4.950 4.905 4.929 696,156 -0.02(-0.41%)
Aug 19, 2003 4.915 4.962 4.905 4.950 1,419,347 +0.03(+0.70%)
Aug 18, 2003 4.783 4.915 4.783 4.915 1,147,436 +0.14(+2.98%)
Aug 15, 2003 4.712 4.796 4.712 4.773 368,614 +0.07(+1.42%)
Aug 14, 2003 4.635 4.732 4.629 4.706 758,545 +0.06(+1.19%)
Aug 13, 2003 4.582 4.661 4.571 4.651 1,183,829 +0.08(+1.82%)
Aug 12, 2003 4.520 4.567 4.514 4.567 767,383 +0.05(+1.08%)
Aug 11, 2003 4.507 4.533 4.485 4.519 627,528 -0.00(-0.03%)
Aug 08, 2003 4.485 4.520 4.469 4.520 558,380 +0.03(+0.71%)
Aug 07, 2003 4.494 4.514 4.462 4.488 388,890 +0.00(+0.06%)
Aug 06, 2003 4.526 4.526 4.456 4.485 639,486 -0.05(-1.16%)
Aug 05, 2003 4.533 4.564 4.523 4.538 1,047,613 -0.02(-0.37%)
Aug 04, 2003 4.635 4.641 4.529 4.555 1,488,495 -0.08(-1.77%)
Aug 01, 2003 4.668 4.668 4.624 4.637 582,296 -0.04(-0.80%)
Jul 31, 2003 4.655 4.684 4.628 4.674 734,629 +0.02(+0.41%)
Jul 30, 2003 4.680 4.680 4.601 4.655 932,714 -0.03(-0.58%)
Jul 29, 2003 4.700 4.706 4.670 4.682 827,172 -0.02(-0.38%)
Jul 28, 2003 4.680 4.700 4.644 4.700 1,601,315 +0.02(+0.36%)
Jul 25, 2003 4.668 4.692 4.629 4.683 1,238,939 +0.02(+0.33%)
Jul 24, 2003 4.680 4.693 4.619 4.668 1,068,410 -0.00(-0.03%)
Jul 23, 2003 4.659 4.669 4.606 4.669 1,679,821 +0.01(+0.22%)
Jul 22, 2003 4.561 4.706 4.547 4.659 3,203,670 +0.10(+2.14%)
Jul 21, 2003 4.375 4.578 4.364 4.561 2,167,494 +0.19(+4.40%)
Jul 18, 2003 4.341 4.370 4.299 4.369 930,634 +0.09(+2.16%)
Jul 17, 2003 4.343 4.355 4.221 4.276 1,272,733 -0.08(-1.80%)
Jul 16, 2003 4.398 4.426 4.353 4.355 713,833 -0.02(-0.56%)
Jul 15, 2003 4.424 4.424 4.360 4.379 575,017 -0.01(-0.29%)
Jul 14, 2003 4.360 4.412 4.357 4.392 752,826 +0.08(+1.78%)
Jul 11, 2003 4.271 4.334 4.271 4.315 658,203 +0.06(+1.32%)
Jul 10, 2003 4.319 4.319 4.225 4.258 1,345,520 -0.06(-1.48%)
Jul 09, 2003 4.388 4.388 4.310 4.323 1,314,846 -0.07(-1.49%)
Jul 08, 2003 4.302 4.402 4.232 4.388 1,740,650 +0.08(+1.81%)
Jul 07, 2003 4.265 4.324 4.265 4.310 1,354,879 +0.05(+1.24%)
Jul 03, 2003 4.251 4.288 4.244 4.257 390,450 -0.00(-0.03%)
Jul 02, 2003 4.238 4.302 4.232 4.258 2,233,003 +0.04(+0.85%)
Jul 01, 2003 4.103 4.224 4.090 4.223 10,373,196 +0.12(+2.91%)
Jun 30, 2003 4.180 4.198 4.093 4.103 1,683,460 +0.03(+0.63%)
Jun 27, 2003 4.097 4.110 4.046 4.078 520,947 -0.01(-0.16%)
Jun 26, 2003 4.097 4.137 4.071 4.084 759,065 +0.02(+0.47%)
Jun 25, 2003 4.046 4.079 4.039 4.065 653,003 +0.03(+0.63%)
Jun 24, 2003 4.033 4.046 4.025 4.039 1,081,927 +0.01(+0.32%)
Jun 23, 2003 4.026 4.052 4.019 4.026 873,964 +0.01(+0.32%)
Jun 20, 2003 4.039 4.039 3.998 4.014 831,332 -0.01(-0.19%)
Jun 19, 2003 4.033 4.071 4.001 4.021 576,577 -0.00(-0.06%)
Jun 18, 2003 4.046 4.067 4.017 4.024 436,722 -0.03(-0.70%)
Jun 17, 2003 4.065 4.092 4.046 4.052 619,729 +0.01(+0.16%)
Jun 16, 2003 4.026 4.071 4.025 4.046 876,564 +0.02(+0.57%)
Jun 13, 2003 3.990 4.039 3.990 4.022 695,636 +0.00(+0.00%)
Jun 12, 2003 3.988 4.039 3.988 4.022 546,942 +0.02(+0.38%)
Jun 11, 2003 3.892 4.007 3.872 4.007 725,791 +0.12(+3.20%)
Jun 10, 2003 3.925 3.946 3.815 3.883 1,252,977 -0.04(-1.05%)
Jun 09, 2003 3.956 3.964 3.903 3.924 832,891 -0.04(-0.97%)
Jun 06, 2003 4.020 4.038 3.962 3.962 430,483 -0.05(-1.25%)
Jun 05, 2003 4.026 4.026 3.937 4.012 499,631 -0.02(-0.41%)
Jun 04, 2003 4.014 4.033 4.001 4.029 245,916 +0.03(+0.77%)
Jun 03, 2003 4.007 4.033 3.969 3.998 390,450 -0.01(-0.22%)
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.