Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.570 5.720 5.570 5.640 7,447,624 +0.13(+2.36%)
Oct 30, 2003 5.480 5.680 5.510 5.510 6,863,545 +0.03(+0.55%)
Oct 29, 2003 5.210 5.530 5.210 5.480 9,633,607 +0.18(+3.40%)
Oct 28, 2003 5.210 5.300 5.160 5.300 8,555,285 +0.22(+4.33%)
Oct 27, 2003 5.030 5.141 5.000 5.080 6,231,600 +0.13(+2.62%)
Oct 24, 2003 5.020 5.100 4.870 4.950 4,755,000 -0.14(-2.74%)
Oct 23, 2003 4.870 5.140 4.840 5.090 10,473,600 +0.00(+0.00%)
Oct 22, 2003 5.110 5.210 5.060 5.090 6,744,500 -0.19(-3.60%)
Oct 21, 2003 5.160 5.290 5.150 5.280 6,447,693 +0.12(+2.31%)
Oct 20, 2003 5.330 5.340 5.120 5.161 8,782,350 -0.06(-1.13%)
Oct 17, 2003 5.397 5.440 5.120 5.220 14,344,960 +0.19(+3.78%)
Oct 16, 2003 4.980 5.040 4.880 5.030 6,883,080 -0.06(-1.18%)
Oct 15, 2003 5.100 5.180 4.930 5.090 13,901,025 +0.17(+3.46%)
Oct 14, 2003 4.820 4.950 4.750 4.920 3,724,247 +0.07(+1.44%)
Oct 13, 2003 4.860 4.920 4.760 4.850 3,875,308 +0.08(+1.68%)
Oct 10, 2003 4.740 4.792 4.650 4.770 4,714,548 +0.16(+3.45%)
Oct 09, 2003 4.710 4.770 4.560 4.611 5,885,414 -0.03(-0.62%)
Oct 08, 2003 4.740 4.842 4.588 4.640 6,600,090 -0.08(-1.69%)
Oct 07, 2003 4.550 4.750 4.510 4.720 4,993,499 +0.12(+2.61%)
Oct 06, 2003 4.520 4.680 4.470 4.600 5,989,171 +0.16(+3.60%)
Oct 03, 2003 4.330 4.490 4.320 4.440 8,642,747 +0.23(+5.46%)
Oct 02, 2003 4.130 4.350 4.110 4.210 7,126,747 +0.11(+2.68%)
Oct 01, 2003 4.140 4.160 4.040 4.100 4,992,336 +0.08(+2.07%)
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%)
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.