Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.078 4.058 3.946 3.993 3,117,062 -0.09(-2.09%)
Sep 29, 2003 4.024 4.083 4.006 4.078 1,738,224 +0.02(+0.39%)
Sep 26, 2003 4.101 4.096 4.022 4.063 3,148,197 -0.04(-0.93%)
Sep 25, 2003 4.114 4.162 4.099 4.101 1,799,160 +0.07(+1.62%)
Sep 24, 2003 4.076 4.193 4.020 4.036 2,823,058 -0.04(-0.99%)
Sep 23, 2003 4.022 4.087 4.000 4.076 1,275,202 +0.06(+1.51%)
Sep 22, 2003 4.078 4.036 3.970 4.015 1,153,330 -0.06(-1.54%)
Sep 19, 2003 4.121 4.110 4.049 4.078 1,289,435 -0.04(-1.04%)
Sep 18, 2003 4.105 4.137 4.081 4.121 1,988,639 +0.02(+0.38%)
Sep 17, 2003 4.015 4.141 4.110 4.105 2,452,551 +0.09(+2.24%)
Sep 16, 2003 3.946 4.040 3.973 4.015 1,833,853 +0.07(+1.77%)
Sep 15, 2003 3.993 3.993 3.943 3.946 1,161,781 -0.03(-0.85%)
Sep 12, 2003 3.941 4.036 3.912 3.979 4,231,697 -0.02(-0.62%)
Sep 11, 2003 3.979 4.022 3.957 4.004 1,051,919 +0.05(+1.37%)
Sep 10, 2003 3.995 4.027 3.943 3.950 2,009,544 -0.16(-3.99%)
Sep 09, 2003 4.159 4.168 4.103 4.114 3,061,019 -0.11(-2.50%)
Sep 08, 2003 4.227 4.240 4.195 4.220 1,460,233 +0.06(+1.46%)
Sep 05, 2003 4.173 4.213 4.159 4.159 1,435,770 -0.02(-0.54%)
Sep 04, 2003 4.177 4.227 4.159 4.182 4,619,550 -0.00(-0.05%)
Sep 03, 2003 4.227 4.227 4.137 4.184 6,100,689 +0.08(+1.97%)
Sep 02, 2003 3.984 4.114 3.948 4.103 9,815,989 +0.30(+7.99%)
Aug 29, 2003 3.795 3.806 3.757 3.800 849,541 -0.03(-0.88%)
Aug 28, 2003 3.815 3.833 3.788 3.833 1,247,180 +0.05(+1.43%)
Aug 27, 2003 3.793 3.818 3.773 3.779 765,477 -0.03(-0.71%)
Aug 26, 2003 3.784 3.811 3.732 3.806 1,224,941 -0.02(-0.47%)
Aug 25, 2003 3.905 3.910 3.815 3.824 1,875,663 -0.01(-0.18%)
Aug 22, 2003 3.865 3.867 3.822 3.831 1,624,359 +0.11(+2.84%)
Aug 21, 2003 3.766 3.770 3.689 3.725 1,291,659 -0.05(-1.25%)
Aug 20, 2003 3.757 3.811 3.757 3.773 1,079,941 -0.00(-0.06%)
Aug 19, 2003 3.737 3.791 3.674 3.775 3,382,155 -0.06(-1.58%)
Aug 18, 2003 3.815 3.851 3.786 3.836 2,416,968 -0.10(-2.51%)
Aug 15, 2003 3.910 3.946 3.901 3.934 1,883,670 +0.11(+2.82%)
Aug 14, 2003 3.898 3.903 3.768 3.827 2,652,705 -0.05(-1.39%)
Aug 13, 2003 3.840 3.890 3.840 3.881 829,526 +0.04(+1.05%)
Aug 12, 2003 3.822 3.842 3.788 3.840 1,328,131 +0.00(+0.00%)
Aug 11, 2003 3.806 3.845 3.795 3.840 655,170 +0.02(+0.47%)
Aug 08, 2003 3.827 3.829 3.797 3.822 704,541 +0.02(+0.65%)
Aug 07, 2003 3.815 3.827 3.788 3.797 1,403,300 -0.02(-0.65%)
Aug 06, 2003 3.818 3.860 3.746 3.822 6,625,537 +0.04(+0.95%)
Aug 05, 2003 3.847 3.881 3.786 3.786 1,799,160 +0.00(+0.06%)
Aug 04, 2003 3.813 3.820 3.710 3.784 2,558,855 -0.04(-0.94%)
Aug 01, 2003 3.833 3.847 3.766 3.820 3,941,251 -0.10(-2.58%)
Jul 31, 2003 3.961 3.966 3.903 3.921 7,307,394 -0.09(-2.13%)
Jul 30, 2003 4.009 4.051 3.979 4.006 2,814,163 -0.16(-3.73%)
Jul 29, 2003 4.200 4.213 4.117 4.162 2,361,815 -0.02(-0.48%)
Jul 28, 2003 4.195 4.204 4.168 4.182 1,777,366 +0.02(+0.54%)
Jul 25, 2003 4.108 4.175 4.060 4.159 1,806,277 +0.06(+1.54%)
Jul 24, 2003 4.101 4.162 4.058 4.096 3,154,869 +0.06(+1.56%)
Jul 23, 2003 4.018 4.038 3.979 4.033 1,595,003 +0.02(+0.56%)
Jul 22, 2003 3.988 4.036 3.934 4.011 1,666,614 +0.10(+2.47%)
Jul 21, 2003 3.959 3.977 3.914 3.914 1,075,048 -0.08(-2.03%)
Jul 18, 2003 3.993 4.006 3.941 3.995 2,252,842 +0.03(+0.85%)
Jul 17, 2003 3.937 3.991 3.932 3.961 2,861,310 -0.07(-1.78%)
Jul 16, 2003 4.072 4.081 3.991 4.033 3,644,134 -0.01(-0.33%)
Jul 15, 2003 4.155 4.162 4.045 4.047 2,215,925 -0.05(-1.21%)
Jul 14, 2003 4.047 4.148 4.022 4.096 4,026,650 +0.06(+1.56%)
Jul 11, 2003 3.973 4.047 3.955 4.033 1,772,918 +0.03(+0.84%)
Jul 10, 2003 4.058 4.069 3.993 4.000 2,668,717 -0.11(-2.79%)
Jul 09, 2003 4.132 4.155 4.094 4.114 5,716,838 -0.08(-1.98%)
Jul 08, 2003 4.175 4.222 4.159 4.198 1,405,080 -0.03(-0.69%)
Jul 07, 2003 4.202 4.249 4.186 4.227 4,107,601 +0.11(+2.56%)
Jul 03, 2003 4.083 4.175 4.069 4.121 2,141,201 -0.01(-0.27%)
Jul 02, 2003 4.135 4.157 4.085 4.132 1,284,987 +0.05(+1.32%)
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.