Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.292 5.299 5.089 5.121 47,923,908 -0.19(-3.61%)
Sep 29, 2003 5.246 5.325 5.189 5.313 34,466,560 +0.14(+2.64%)
Sep 26, 2003 5.275 5.325 5.164 5.177 40,091,984 -0.12(-2.24%)
Sep 25, 2003 5.255 5.417 5.205 5.295 54,721,136 +0.06(+1.20%)
Sep 24, 2003 5.324 5.466 5.221 5.232 70,254,328 -0.05(-1.01%)
Sep 23, 2003 5.206 5.304 5.166 5.285 42,476,764 +0.12(+2.31%)
Sep 22, 2003 5.170 5.186 5.111 5.166 46,962,308 -0.08(-1.46%)
Sep 19, 2003 5.337 5.442 5.227 5.242 45,471,488 -0.07(-1.24%)
Sep 18, 2003 5.236 5.319 5.189 5.308 42,330,932 +0.06(+1.16%)
Sep 17, 2003 5.231 5.303 5.184 5.247 36,210,056 +0.01(+0.11%)
Sep 16, 2003 5.155 5.261 5.127 5.241 41,608,196 +0.10(+1.89%)
Sep 15, 2003 5.077 5.173 5.060 5.144 54,122,024 +0.12(+2.39%)
Sep 12, 2003 4.943 5.027 4.869 5.024 38,491,976 +0.09(+1.78%)
Sep 11, 2003 4.965 5.012 4.917 4.936 40,611,420 +0.03(+0.56%)
Sep 10, 2003 4.836 5.008 4.815 4.908 66,757,512 +0.05(+1.06%)
Sep 09, 2003 4.952 4.984 4.824 4.857 67,801,784 -0.14(-2.77%)
Sep 08, 2003 5.061 5.146 4.965 4.995 49,371,996 -0.05(-1.00%)
Sep 05, 2003 5.051 5.159 5.012 5.046 47,938,608 -0.07(-1.44%)
Sep 04, 2003 4.996 5.138 4.852 5.119 86,715,480 +0.11(+2.15%)
Sep 03, 2003 5.270 5.284 5.005 5.011 83,267,392 -0.22(-4.13%)
Sep 02, 2003 5.382 5.387 5.218 5.227 58,332,632 -0.06(-1.19%)
Aug 29, 2003 5.241 5.332 5.189 5.290 48,128,192 +2.68(+102.37%)
Aug 28, 2003 2.665 2.668 2.588 2.614 74,044,904 -0.05(-1.78%)
Aug 27, 2003 2.674 2.683 2.634 2.661 38,394,040 -0.02(-0.59%)
Aug 26, 2003 2.655 2.684 2.632 2.677 54,066,512 +0.02(+0.60%)
Aug 25, 2003 2.646 2.662 2.634 2.661 43,387,068 +0.01(+0.46%)
Aug 22, 2003 2.705 2.725 2.647 2.649 68,053,688 -0.04(-1.44%)
Aug 21, 2003 2.654 2.695 2.639 2.688 76,540,896 +0.05(+2.03%)
Aug 20, 2003 2.608 2.655 2.607 2.634 61,394,224 +0.00(+0.12%)
Aug 19, 2003 2.575 2.658 2.572 2.631 100,232,368 +0.05(+1.82%)
Aug 18, 2003 2.477 2.584 2.475 2.584 77,709,808 +0.12(+5.04%)
Aug 15, 2003 2.449 2.475 2.436 2.460 25,124,342 +0.01(+0.36%)
Aug 14, 2003 2.418 2.454 2.417 2.451 42,953,440 +0.03(+1.39%)
Aug 13, 2003 2.475 2.478 2.415 2.418 62,469,920 -0.05(-2.07%)
Aug 12, 2003 2.434 2.470 2.406 2.469 59,075,248 +0.04(+1.54%)
Aug 11, 2003 2.394 2.435 2.387 2.431 61,029,724 +0.03(+1.35%)
Aug 08, 2003 2.438 2.449 2.381 2.399 79,606,680 -0.02(-0.95%)
Aug 07, 2003 2.423 2.462 2.413 2.422 68,503,032 -0.00(-0.02%)
Aug 06, 2003 2.439 2.484 2.404 2.422 98,971,280 -0.02(-0.72%)
Aug 05, 2003 2.459 2.489 2.439 2.440 79,497,744 -0.03(-1.10%)
Aug 04, 2003 2.503 2.510 2.430 2.467 111,286,792 -0.05(-1.82%)
Aug 01, 2003 2.556 2.572 2.507 2.513 81,332,816 -0.05(-1.88%)
Jul 31, 2003 2.600 2.605 2.557 2.561 73,586,136 -0.02(-0.79%)
Jul 30, 2003 2.578 2.599 2.557 2.582 67,648,344 +0.00(+0.02%)
Jul 29, 2003 2.627 2.633 2.569 2.581 94,609,848 -0.07(-2.48%)
Jul 28, 2003 2.689 2.691 2.634 2.647 65,754,616 -0.03(-1.20%)
Jul 25, 2003 2.627 2.681 2.604 2.679 136,902,368 -0.08(-3.02%)
Jul 24, 2003 2.757 2.813 2.748 2.763 103,168,272 +0.04(+1.40%)
Jul 23, 2003 2.691 2.744 2.676 2.724 60,995,160 +0.07(+2.67%)
Jul 22, 2003 2.659 2.671 2.619 2.653 51,123,276 +0.00(+0.10%)
Jul 21, 2003 2.627 2.652 2.606 2.651 43,486,572 +0.02(+0.86%)
Jul 18, 2003 2.644 2.649 2.606 2.628 55,278,372 -0.00(-0.09%)
Jul 17, 2003 2.668 2.682 2.611 2.631 59,276,352 -0.06(-2.25%)
Jul 16, 2003 2.710 2.711 2.654 2.691 48,211,460 -0.01(-0.34%)
Jul 15, 2003 2.737 2.741 2.688 2.700 50,075,860 -0.02(-0.72%)
Jul 14, 2003 2.729 2.751 2.714 2.720 59,751,880 +0.02(+0.78%)
Jul 11, 2003 2.677 2.704 2.661 2.699 58,436,328 +0.02(+0.88%)
Jul 10, 2003 2.689 2.712 2.665 2.675 79,597,248 -0.07(-2.40%)
Jul 09, 2003 2.695 2.756 2.688 2.741 86,474,576 +0.02(+0.91%)
Jul 08, 2003 2.723 2.743 2.681 2.716 73,868,936 -0.00(-0.10%)
Jul 07, 2003 2.660 2.726 2.654 2.719 74,073,184 +0.09(+3.43%)
Jul 03, 2003 2.584 2.648 2.584 2.629 63,577,040 +0.02(+0.80%)
Jul 02, 2003 2.552 2.620 2.538 2.608 90,196,576 +0.06(+2.49%)
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.