Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.070 4.210 3.980 4.017 6,936,815 -0.19(-4.58%)
Sep 29, 2003 4.010 4.250 3.938 4.210 6,823,034 +0.29(+7.45%)
Sep 26, 2003 4.010 4.167 3.880 3.918 10,456,053 -0.11(-2.78%)
Sep 25, 2003 4.240 4.340 3.910 4.030 11,376,945 -0.24(-5.60%)
Sep 24, 2003 4.550 4.600 4.320 4.269 10,213,209 -0.28(-6.18%)
Sep 23, 2003 4.630 4.670 4.530 4.550 4,630,327 -0.02(-0.44%)
Sep 22, 2003 4.510 4.660 4.410 4.570 5,266,346 -0.14(-2.97%)
Sep 19, 2003 4.650 4.800 4.600 4.710 4,988,684 +0.07(+1.51%)
Sep 18, 2003 4.680 4.810 4.560 4.640 5,888,397 -0.04(-0.85%)
Sep 17, 2003 4.630 4.820 4.560 4.680 5,595,981 +0.01(+0.21%)
Sep 16, 2003 4.470 4.670 4.470 4.670 5,739,575 +0.23(+5.18%)
Sep 15, 2003 4.650 4.690 4.400 4.440 6,361,200 -0.12(-2.63%)
Sep 12, 2003 4.580 4.660 4.460 4.560 7,629,900 -0.08(-1.72%)
Sep 11, 2003 4.390 4.680 4.310 4.640 9,977,500 +0.30(+6.91%)
Sep 10, 2003 4.740 4.750 4.310 4.340 16,479,900 -0.51(-10.52%)
Sep 09, 2003 4.970 5.030 4.840 4.850 8,292,000 -0.11(-2.22%)
Sep 08, 2003 5.020 5.120 4.600 4.960 12,117,800 +0.05(+1.02%)
Sep 05, 2003 4.690 5.060 4.600 4.910 16,192,118 +0.22(+4.69%)
Sep 04, 2003 4.580 4.790 4.480 4.690 13,271,300 +0.09(+1.96%)
Sep 03, 2003 4.780 4.810 4.510 4.600 10,362,100 -0.12(-2.54%)
Sep 02, 2003 4.720 4.820 4.630 4.720 11,863,200 +0.14(+3.06%)
Aug 29, 2003 4.420 4.620 4.330 4.580 10,316,700 +0.23(+5.29%)
Aug 28, 2003 4.490 4.610 4.350 4.350 10,594,100 -0.10(-2.25%)
Aug 27, 2003 4.070 4.520 4.050 4.450 19,212,200 +0.38(+9.36%)
Aug 26, 2003 3.780 4.090 3.750 4.069 7,334,500 +0.27(+7.08%)
Aug 25, 2003 4.020 4.050 3.760 3.800 7,239,300 -0.18(-4.52%)
Aug 22, 2003 4.150 4.260 3.920 3.980 22,725,700 -0.01(-0.25%)
Aug 21, 2003 3.640 4.000 3.630 3.990 19,261,500 +0.45(+12.68%)
Aug 20, 2003 3.600 3.810 3.520 3.541 10,072,500 -0.18(-4.81%)
Aug 19, 2003 3.860 3.960 3.600 3.720 16,709,300 -0.11(-2.87%)
Aug 18, 2003 3.110 3.880 3.090 3.830 28,610,200 +0.75(+24.35%)
Aug 15, 2003 3.030 3.120 3.000 3.080 1,848,100 -0.01(-0.32%)
Aug 14, 2003 3.030 3.160 3.010 3.090 3,932,100 +0.02(+0.65%)
Aug 13, 2003 2.950 3.120 2.940 3.070 4,608,800 +0.11(+3.72%)
Aug 12, 2003 2.920 3.001 2.880 2.960 4,420,900 +0.01(+0.34%)
Aug 11, 2003 2.759 2.960 2.750 2.950 3,994,900 +0.20(+7.27%)
Aug 08, 2003 2.810 2.900 2.720 2.750 3,679,300 -0.02(-0.72%)
Aug 07, 2003 2.860 2.940 2.770 2.770 3,421,600 -0.09(-3.11%)
Aug 06, 2003 2.960 3.000 2.850 2.859 6,214,900 -0.15(-5.02%)
Aug 05, 2003 3.090 3.120 2.989 3.010 5,651,000 -0.12(-3.83%)
Aug 04, 2003 3.170 3.190 3.090 3.130 3,575,600 -0.04(-1.26%)
Aug 01, 2003 3.230 3.250 3.150 3.170 4,186,116 -0.03(-0.94%)
Jul 31, 2003 3.190 3.300 3.140 3.200 8,400,000 +0.05(+1.59%)
Jul 30, 2003 3.190 3.220 3.110 3.150 4,363,500 -0.04(-1.25%)
Jul 29, 2003 3.200 3.300 3.090 3.190 5,594,400 -0.02(-0.62%)
Jul 28, 2003 3.190 3.243 3.168 3.210 4,627,800 +0.05(+1.58%)
Jul 25, 2003 3.170 3.250 3.110 3.160 5,289,900 +0.01(+0.32%)
Jul 24, 2003 3.140 3.270 3.128 3.150 10,291,700 +0.05(+1.61%)
Jul 23, 2003 3.010 3.150 2.990 3.100 6,849,700 +0.05(+1.64%)
Jul 22, 2003 3.070 3.100 2.970 3.050 9,140,000 +0.07(+2.35%)
Jul 21, 2003 3.010 3.080 2.920 2.980 7,137,700 -0.07(-2.30%)
Jul 18, 2003 2.860 3.070 2.780 3.050 12,910,500 +0.39(+14.66%)
Jul 17, 2003 2.920 2.940 2.650 2.660 6,747,100 -0.34(-11.33%)
Jul 16, 2003 3.020 3.101 2.960 3.000 5,789,300 +0.01(+0.33%)
Jul 15, 2003 3.080 3.100 2.960 2.990 5,186,000 -0.01(-0.33%)
Jul 14, 2003 2.990 3.070 2.950 3.000 6,194,400 +0.10(+3.45%)
Jul 11, 2003 2.870 2.950 2.850 2.900 3,553,338 +0.01(+0.35%)
Jul 10, 2003 2.970 2.970 2.850 2.890 5,441,300 -0.08(-2.69%)
Jul 09, 2003 2.810 3.000 2.790 2.970 8,076,700 +0.16(+5.69%)
Jul 08, 2003 2.750 2.850 2.710 2.810 5,516,300 +0.06(+2.18%)
Jul 07, 2003 2.759 2.780 2.300 2.750 5,273,200 +0.15(+5.77%)
Jul 03, 2003 2.650 2.680 2.600 2.600 2,405,200 -0.06(-2.26%)
Jul 02, 2003 2.700 2.950 2.640 2.660 5,447,200 +0.04(+1.53%)
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.