Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.440 4.452 4.416 4.416 1,866,738 +0.04(+0.94%)
Oct 30, 2003 4.395 4.395 4.364 4.375 956,252 -0.02(-0.47%)
Oct 29, 2003 4.385 4.411 4.374 4.395 1,196,776 -0.00(-0.02%)
Oct 28, 2003 4.343 4.400 4.343 4.396 1,311,683 +0.05(+1.23%)
Oct 27, 2003 4.360 4.411 4.343 4.343 1,496,701 -0.01(-0.21%)
Oct 24, 2003 4.349 4.356 4.315 4.352 1,148,087 -0.01(-0.14%)
Oct 23, 2003 4.333 4.365 4.323 4.358 846,540 +0.03(+0.59%)
Oct 22, 2003 4.364 4.371 4.328 4.333 1,176,976 -0.04(-0.82%)
Oct 21, 2003 4.416 4.416 4.353 4.369 1,962,817 -0.05(-1.18%)
Oct 20, 2003 4.465 4.465 4.371 4.421 1,357,775 -0.02(-0.46%)
Oct 17, 2003 4.534 4.560 4.429 4.441 3,019,370 -0.03(-0.64%)
Oct 16, 2003 4.395 4.476 4.409 4.470 1,873,554 +0.07(+1.71%)
Oct 15, 2003 4.418 4.418 4.380 4.395 1,562,593 -0.02(-0.42%)
Oct 14, 2003 4.365 4.422 4.345 4.414 1,239,623 +0.06(+1.32%)
Oct 13, 2003 4.318 4.362 4.322 4.356 630,685 +0.04(+0.88%)
Oct 10, 2003 4.352 4.357 4.313 4.318 877,376 -0.04(-0.94%)
Oct 09, 2003 4.326 4.413 4.326 4.359 1,228,587 +0.03(+0.76%)
Oct 08, 2003 4.330 4.348 4.314 4.326 1,018,250 -0.03(-0.78%)
Oct 07, 2003 4.361 4.359 4.309 4.360 970,210 -0.00(-0.02%)
Oct 06, 2003 4.344 4.374 4.330 4.361 677,427 +0.05(+1.17%)
Oct 03, 2003 4.318 4.360 4.303 4.311 1,382,444 +0.02(+0.58%)
Oct 02, 2003 4.273 4.287 4.256 4.286 998,450 -0.01(-0.14%)
Oct 01, 2003 4.166 4.293 4.164 4.293 1,449,959 +0.15(+3.54%)
Sep 30, 2003 4.195 4.197 4.180 4.146 2,371,806 -0.06(-1.54%)
Sep 29, 2003 4.161 4.210 4.155 4.210 1,200,347 +0.05(+1.21%)
Sep 26, 2003 4.180 4.180 4.144 4.160 1,212,357 -0.04(-0.91%)
Sep 25, 2003 4.256 4.266 4.197 4.198 1,292,207 -0.06(-1.38%)
Sep 24, 2003 4.287 4.316 4.232 4.257 1,611,607 -0.05(-1.19%)
Sep 23, 2003 4.323 4.348 4.281 4.308 840,697 +0.01(+0.19%)
Sep 22, 2003 4.328 4.328 4.265 4.300 1,225,016 -0.04(-0.88%)
Sep 19, 2003 4.360 4.372 4.307 4.338 1,208,786 -0.03(-0.80%)
Sep 18, 2003 4.359 4.397 4.343 4.373 1,395,103 +0.01(+0.24%)
Sep 17, 2003 4.223 4.416 4.314 4.362 3,821,765 +0.14(+3.31%)
Sep 16, 2003 4.211 4.230 4.199 4.223 1,557,400 +0.01(+0.27%)
Sep 15, 2003 4.227 4.227 4.180 4.211 1,414,903 -0.01(-0.24%)
Sep 12, 2003 4.226 4.236 4.186 4.222 1,310,060 -0.01(-0.29%)
Sep 11, 2003 4.280 4.303 4.234 4.234 1,219,823 -0.03(-0.75%)
Sep 10, 2003 4.273 4.302 4.258 4.266 1,574,279 -0.01(-0.14%)
Sep 09, 2003 4.320 4.325 4.267 4.272 2,162,443 -0.07(-1.65%)
Sep 08, 2003 4.303 4.362 4.303 4.344 1,383,093 +0.04(+0.95%)
Sep 05, 2003 4.323 4.334 4.298 4.303 1,304,217 -0.03(-0.59%)
Sep 04, 2003 4.292 4.359 4.283 4.328 2,189,708 +0.04(+0.86%)
Sep 03, 2003 4.298 4.363 4.272 4.292 2,616,874 -0.00(-0.02%)
Sep 02, 2003 4.236 4.302 4.182 4.293 1,853,754 +0.07(+1.55%)
Aug 29, 2003 4.220 4.236 4.203 4.227 961,121 +0.01(+0.19%)
Aug 28, 2003 4.231 4.231 4.174 4.219 1,607,387 -0.02(-0.51%)
Aug 27, 2003 4.271 4.287 4.237 4.240 1,848,885 -0.03(-0.65%)
Aug 26, 2003 4.210 4.275 4.210 4.268 2,492,879 +0.05(+1.24%)
Aug 25, 2003 4.236 4.248 4.205 4.216 3,146,611 -0.02(-0.53%)
Aug 22, 2003 4.339 4.344 4.222 4.238 2,918,746 -0.09(-2.09%)
Aug 21, 2003 4.400 4.416 4.328 4.328 4,154,474 -0.06(-1.43%)
Aug 20, 2003 4.416 4.423 4.380 4.391 2,342,917 -0.04(-0.81%)
Aug 19, 2003 4.400 4.433 4.392 4.427 1,975,801 +0.01(+0.26%)
Aug 18, 2003 4.430 4.441 4.403 4.416 2,179,971 -0.02(-0.37%)
Aug 15, 2003 4.442 4.442 4.393 4.432 1,481,770 -0.01(-0.23%)
Aug 14, 2003 4.411 4.442 4.372 4.442 1,839,472 +0.04(+0.84%)
Aug 13, 2003 4.431 4.450 4.397 4.406 945,865 -0.02(-0.46%)
Aug 12, 2003 4.417 4.430 4.389 4.426 1,296,102 +0.01(+0.23%)
Aug 11, 2003 4.416 4.435 4.400 4.416 1,780,396 +0.03(+0.58%)
Aug 08, 2003 4.400 4.416 4.362 4.390 3,159,919 +0.00(+0.07%)
Aug 07, 2003 4.596 4.596 4.298 4.387 5,736,868 -0.31(-6.54%)
Aug 06, 2003 4.611 4.730 4.609 4.694 1,493,130 +0.06(+1.40%)
Aug 05, 2003 4.655 4.660 4.611 4.629 1,075,378 -0.01(-0.31%)
Aug 04, 2003 4.673 4.678 4.563 4.644 1,431,133 -0.04(-0.90%)
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.