Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.273 5.320 5.206 5.306 46,898,300 -0.01(-0.13%)
Sep 29, 2003 5.160 5.323 5.117 5.313 21,481,740 +0.17(+3.35%)
Sep 26, 2003 5.187 5.230 5.130 5.141 35,425,940 -0.08(-1.61%)
Sep 25, 2003 5.263 5.361 5.211 5.225 20,883,096 -0.04(-0.72%)
Sep 24, 2003 5.420 5.444 5.251 5.263 32,763,868 -0.18(-3.26%)
Sep 23, 2003 5.296 5.459 5.285 5.440 27,928,580 +0.18(+3.40%)
Sep 22, 2003 5.277 5.320 5.163 5.261 43,707,004 -0.11(-2.05%)
Sep 19, 2003 5.396 5.528 5.308 5.371 25,939,550 -0.05(-0.86%)
Sep 18, 2003 5.444 5.492 5.380 5.418 27,130,282 +0.01(+0.13%)
Sep 17, 2003 5.351 5.463 5.317 5.411 32,968,104 +0.04(+0.77%)
Sep 16, 2003 5.172 5.380 5.170 5.370 26,866,664 +0.21(+4.07%)
Sep 15, 2003 5.222 5.244 5.148 5.160 20,896,082 -0.08(-1.54%)
Sep 12, 2003 5.234 5.258 5.135 5.241 22,886,444 -0.02(-0.29%)
Sep 11, 2003 5.242 5.277 5.151 5.256 26,749,836 +0.03(+0.56%)
Sep 10, 2003 5.287 5.326 5.215 5.227 26,749,448 -0.10(-1.87%)
Sep 09, 2003 5.237 5.363 5.234 5.327 30,981,096 +0.06(+1.14%)
Sep 08, 2003 5.201 5.292 5.198 5.266 29,447,278 +0.10(+1.86%)
Sep 05, 2003 5.282 5.289 5.127 5.170 34,961,148 -0.11(-2.05%)
Sep 04, 2003 5.053 5.287 5.046 5.279 32,951,322 +0.17(+3.30%)
Sep 03, 2003 5.108 5.156 5.075 5.110 27,332,616 +0.02(+0.47%)
Sep 02, 2003 5.094 5.130 5.020 5.086 31,792,342 -0.04(-0.74%)
Aug 29, 2003 5.058 5.151 5.022 5.124 20,806,632 +0.07(+1.43%)
Aug 28, 2003 4.967 5.074 4.967 5.051 28,225,182 +0.01(+0.10%)
Aug 27, 2003 4.993 5.070 4.974 5.046 23,363,898 +0.03(+0.62%)
Aug 26, 2003 4.976 5.036 4.889 5.015 28,954,336 +0.04(+0.80%)
Aug 25, 2003 4.872 4.983 4.852 4.976 25,708,962 +0.07(+1.33%)
Aug 22, 2003 5.065 5.105 4.891 4.910 30,684,866 -0.13(-2.66%)
Aug 21, 2003 5.029 5.068 4.984 5.044 27,818,590 +0.03(+0.51%)
Aug 20, 2003 5.025 5.063 5.000 5.019 21,681,384 -0.03(-0.55%)
Aug 19, 2003 5.067 5.093 4.991 5.046 24,495,772 -0.02(-0.34%)
Aug 18, 2003 5.113 5.124 5.019 5.063 21,422,328 -0.01(-0.23%)
Aug 15, 2003 5.144 5.151 5.025 5.075 16,416,995 -0.05(-0.94%)
Aug 14, 2003 5.153 5.270 5.065 5.124 33,544,558 +0.00(+0.07%)
Aug 13, 2003 5.230 5.266 5.079 5.120 19,941,174 -0.07(-1.26%)
Aug 12, 2003 5.115 5.201 5.053 5.186 19,556,268 +0.08(+1.59%)
Aug 11, 2003 5.036 5.169 5.027 5.105 16,727,554 +0.06(+1.26%)
Aug 08, 2003 5.065 5.134 5.015 5.041 14,428,183 +0.00(+0.03%)
Aug 07, 2003 4.996 5.091 4.958 5.039 20,324,144 +0.04(+0.90%)
Aug 06, 2003 5.008 5.096 4.989 4.994 25,582,338 -0.03(-0.62%)
Aug 05, 2003 5.163 5.191 5.007 5.025 25,123,858 -0.18(-3.38%)
Aug 04, 2003 5.172 5.301 5.121 5.201 24,512,034 -0.03(-0.63%)
Aug 01, 2003 5.246 5.292 5.179 5.234 23,888,208 -0.01(-0.26%)
Jul 31, 2003 5.280 5.415 5.201 5.248 52,847,964 -0.06(-1.10%)
Jul 30, 2003 5.371 5.432 5.292 5.306 34,436,736 -0.02(-0.39%)
Jul 29, 2003 5.349 5.389 5.253 5.327 40,720,312 +0.13(+2.45%)
Jul 28, 2003 5.254 5.282 5.134 5.199 23,088,966 -0.04(-0.69%)
Jul 25, 2003 5.062 5.261 4.945 5.235 42,233,608 +0.17(+3.26%)
Jul 24, 2003 5.239 5.246 5.058 5.070 36,506,864 -0.15(-2.90%)
Jul 23, 2003 5.213 5.270 5.022 5.222 49,661,064 -0.02(-0.43%)
Jul 22, 2003 5.210 5.322 5.156 5.244 27,307,834 +0.02(+0.46%)
Jul 21, 2003 5.353 5.356 5.158 5.220 39,808,776 -0.14(-2.63%)
Jul 18, 2003 5.354 5.418 5.183 5.361 31,221,954 +0.06(+1.20%)
Jul 17, 2003 5.397 5.449 5.275 5.297 24,952,316 -0.16(-2.96%)
Jul 16, 2003 5.631 5.633 5.425 5.459 25,381,366 -0.11(-2.03%)
Jul 15, 2003 5.669 5.780 5.530 5.572 24,871,384 -0.06(-0.99%)
Jul 14, 2003 5.583 5.792 5.532 5.628 29,283,480 +0.12(+2.25%)
Jul 11, 2003 5.482 5.523 5.446 5.504 19,884,638 +0.04(+0.79%)
Jul 10, 2003 5.504 5.568 5.418 5.461 33,330,806 -0.12(-2.13%)
Jul 09, 2003 5.647 5.662 5.533 5.580 25,348,064 -0.09(-1.60%)
Jul 08, 2003 5.668 5.685 5.582 5.671 37,843,196 -0.00(-0.03%)
Jul 07, 2003 5.544 5.728 5.483 5.673 57,094,328 +0.33(+6.22%)
Jul 03, 2003 5.229 5.393 5.229 5.340 25,321,346 +0.08(+1.47%)
Jul 02, 2003 5.241 5.301 5.158 5.263 34,866,560 +0.02(+0.30%)
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.