Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.862 4.873 4.836 4.862 587,435 -0.03(-0.57%)
Oct 30, 2003 4.915 4.917 4.882 4.889 2,503,304 +0.03(+0.67%)
Oct 29, 2003 4.855 4.878 4.811 4.857 1,157,135 -0.08(-1.55%)
Oct 28, 2003 4.850 4.933 4.841 4.933 1,294,260 +0.10(+2.15%)
Oct 27, 2003 4.792 4.841 4.790 4.829 1,366,933 +0.09(+1.95%)
Oct 24, 2003 4.737 4.764 4.704 4.737 2,407,706 -0.01(-0.19%)
Oct 23, 2003 4.732 4.774 4.700 4.746 2,313,404 -0.01(-0.19%)
Oct 22, 2003 4.790 4.813 4.746 4.755 1,346,169 -0.13(-2.70%)
Oct 21, 2003 4.859 4.899 4.850 4.887 1,219,425 +0.08(+1.63%)
Oct 20, 2003 4.813 4.813 4.783 4.808 901,916 +0.13(+2.82%)
Oct 17, 2003 4.684 4.737 4.656 4.677 1,351,793 -0.01(-0.15%)
Oct 16, 2003 4.697 4.739 4.697 4.684 1,467,723 -0.05(-1.07%)
Oct 15, 2003 4.760 4.778 4.730 4.734 1,382,073 +0.06(+1.34%)
Oct 14, 2003 4.658 4.681 4.628 4.672 1,396,780 +0.00(+0.05%)
Oct 13, 2003 4.644 4.670 4.580 4.670 1,190,010 -0.03(-0.69%)
Oct 10, 2003 4.693 4.741 4.665 4.702 2,305,618 +0.14(+3.09%)
Oct 09, 2003 4.584 4.598 4.533 4.561 1,305,075 +0.13(+2.92%)
Oct 08, 2003 4.441 4.547 4.385 4.432 2,297,832 -0.01(-0.21%)
Oct 07, 2003 4.459 4.448 4.358 4.441 1,705,206 -0.02(-0.41%)
Oct 06, 2003 4.381 4.471 4.390 4.459 2,014,496 +0.08(+1.79%)
Oct 03, 2003 4.367 4.415 4.337 4.381 2,769,770 +0.13(+3.10%)
Oct 02, 2003 4.207 4.256 4.161 4.249 1,071,918 -0.06(-1.34%)
Oct 01, 2003 4.198 4.307 4.180 4.307 2,029,203 +0.20(+4.90%)
Sep 30, 2003 4.194 4.173 4.057 4.106 3,031,477 -0.09(-2.09%)
Sep 29, 2003 4.138 4.198 4.120 4.194 1,690,498 +0.02(+0.39%)
Sep 26, 2003 4.217 4.212 4.136 4.177 3,061,757 -0.04(-0.93%)
Sep 25, 2003 4.230 4.279 4.214 4.217 1,749,761 +0.07(+1.62%)
Sep 24, 2003 4.191 4.311 4.133 4.150 2,745,546 -0.04(-0.99%)
Sep 23, 2003 4.136 4.203 4.113 4.191 1,240,189 +0.06(+1.51%)
Sep 22, 2003 4.194 4.150 4.083 4.129 1,121,664 -0.06(-1.54%)
Sep 19, 2003 4.237 4.226 4.163 4.194 1,254,031 -0.04(-1.04%)
Sep 18, 2003 4.221 4.254 4.196 4.237 1,934,037 +0.02(+0.38%)
Sep 17, 2003 4.129 4.258 4.226 4.221 2,385,212 +0.09(+2.24%)
Sep 16, 2003 4.057 4.154 4.085 4.129 1,783,501 +0.07(+1.77%)
Sep 15, 2003 4.106 4.106 4.055 4.057 1,129,882 -0.03(-0.85%)
Sep 12, 2003 4.052 4.150 4.022 4.092 4,115,507 -0.03(-0.62%)
Sep 11, 2003 4.092 4.136 4.069 4.117 1,023,037 +0.06(+1.37%)
Sep 10, 2003 4.108 4.140 4.055 4.062 1,954,368 -0.17(-3.99%)
Sep 09, 2003 4.277 4.286 4.219 4.230 2,976,973 -0.11(-2.50%)
Sep 08, 2003 4.346 4.360 4.314 4.339 1,420,139 +0.06(+1.46%)
Sep 05, 2003 4.291 4.332 4.277 4.277 1,396,348 -0.02(-0.54%)
Sep 04, 2003 4.295 4.346 4.277 4.300 4,492,712 -0.00(-0.05%)
Sep 03, 2003 4.346 4.346 4.254 4.302 5,933,182 +0.08(+1.97%)
Sep 02, 2003 4.096 4.230 4.059 4.219 9,546,472 +0.31(+7.99%)
Aug 29, 2003 3.902 3.914 3.863 3.907 826,216 -0.03(-0.88%)
Aug 28, 2003 3.923 3.942 3.895 3.942 1,212,937 +0.06(+1.43%)
Aug 27, 2003 3.900 3.925 3.879 3.886 744,459 -0.03(-0.71%)
Aug 26, 2003 3.891 3.918 3.837 3.914 1,191,308 -0.02(-0.47%)
Aug 25, 2003 4.016 4.020 3.923 3.932 1,824,163 -0.01(-0.18%)
Aug 22, 2003 3.974 3.976 3.930 3.939 1,579,759 +0.11(+2.84%)
Aug 21, 2003 3.872 3.877 3.794 3.831 1,256,194 -0.05(-1.25%)
Aug 20, 2003 3.863 3.918 3.863 3.879 1,050,289 -0.00(-0.06%)
Aug 19, 2003 3.842 3.898 3.777 3.881 3,289,291 -0.06(-1.58%)
Aug 18, 2003 3.923 3.960 3.893 3.944 2,350,606 -0.10(-2.51%)
Aug 15, 2003 4.020 4.057 4.011 4.046 1,831,950 +0.11(+2.82%)
Aug 14, 2003 4.009 4.013 3.874 3.935 2,579,870 -0.06(-1.39%)
Aug 13, 2003 3.948 3.999 3.948 3.990 806,750 +0.04(+1.05%)
Aug 12, 2003 3.930 3.951 3.895 3.948 1,291,665 +0.00(+0.00%)
Aug 11, 2003 3.914 3.953 3.902 3.948 637,181 +0.02(+0.47%)
Aug 08, 2003 3.935 3.937 3.905 3.930 685,196 +0.03(+0.65%)
Aug 07, 2003 3.923 3.935 3.895 3.905 1,364,770 -0.03(-0.65%)
Aug 06, 2003 3.925 3.969 3.851 3.930 6,443,620 +0.04(+0.95%)
Aug 05, 2003 3.955 3.990 3.893 3.893 1,749,761 +0.00(+0.06%)
Aug 04, 2003 3.921 3.928 3.814 3.891 2,488,597 -0.04(-0.94%)
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.