Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.331 3.334 3.291 3.322 16,551,021 -0.01(-0.26%)
Sep 29, 2003 3.324 3.345 3.314 3.331 19,529,838 +0.01(+0.21%)
Sep 26, 2003 3.299 3.326 3.265 3.324 18,413,010 +0.02(+0.75%)
Sep 25, 2003 3.318 3.318 3.295 3.299 9,080,176 -0.02(-0.74%)
Sep 24, 2003 3.332 3.346 3.328 3.324 14,232,230 -0.01(-0.44%)
Sep 23, 2003 3.324 3.354 3.324 3.338 12,746,483 -0.01(-0.26%)
Sep 22, 2003 3.313 3.362 3.313 3.347 24,087,776 -0.01(-0.36%)
Sep 19, 2003 3.304 3.400 3.294 3.359 68,028,536 +0.23(+7.42%)
Sep 18, 2003 3.120 3.133 3.108 3.127 12,477,346 +0.01(+0.23%)
Sep 17, 2003 3.102 3.121 3.093 3.120 10,013,001 +0.03(+0.99%)
Sep 16, 2003 3.078 3.101 3.071 3.089 11,036,455 +0.01(+0.37%)
Sep 15, 2003 3.045 3.104 3.045 3.078 6,377,818 +0.04(+1.20%)
Sep 12, 2003 3.047 3.050 3.008 3.041 6,462,038 -0.01(-0.20%)
Sep 11, 2003 3.031 3.074 3.031 3.047 8,626,121 +0.02(+0.72%)
Sep 10, 2003 3.074 3.077 3.025 3.025 8,723,157 -0.05(-1.58%)
Sep 09, 2003 3.078 3.088 3.062 3.074 9,194,605 -0.03(-1.00%)
Sep 08, 2003 3.075 3.139 3.072 3.105 9,199,182 +0.03(+0.99%)
Sep 05, 2003 3.097 3.112 3.065 3.075 9,073,768 -0.03(-0.90%)
Sep 04, 2003 3.130 3.142 3.090 3.102 8,131,787 -0.02(-0.77%)
Sep 03, 2003 3.140 3.141 3.108 3.126 9,087,499 -0.01(-0.42%)
Sep 02, 2003 3.117 3.141 3.087 3.139 7,092,771 +0.03(+0.88%)
Aug 29, 2003 3.071 3.117 3.070 3.112 12,168,845 +0.05(+1.53%)
Aug 28, 2003 3.050 3.072 3.037 3.065 6,677,165 +0.02(+0.81%)
Aug 27, 2003 3.013 3.054 3.002 3.041 4,634,835 +0.01(+0.45%)
Aug 26, 2003 3.018 3.034 2.998 3.027 6,656,110 +0.01(+0.31%)
Aug 25, 2003 3.001 3.022 2.977 3.018 6,990,243 +0.03(+1.01%)
Aug 22, 2003 3.037 3.037 2.987 2.988 8,362,476 -0.03(-0.89%)
Aug 21, 2003 2.974 3.042 2.964 3.014 16,916,278 +0.05(+1.58%)
Aug 20, 2003 2.953 2.982 2.953 2.967 6,601,184 -0.02(-0.59%)
Aug 19, 2003 3.018 3.018 2.958 2.985 10,391,075 -0.02(-0.78%)
Aug 18, 2003 3.018 3.038 2.999 3.008 9,385,930 -0.01(-0.31%)
Aug 15, 2003 2.993 3.019 2.971 3.018 4,625,680 +0.02(+0.82%)
Aug 14, 2003 2.970 3.004 2.958 2.993 9,643,167 +0.02(+0.77%)
Aug 13, 2003 2.948 2.988 2.945 2.970 14,230,399 +0.04(+1.21%)
Aug 12, 2003 2.895 2.943 2.895 2.935 9,845,477 +0.05(+1.80%)
Aug 11, 2003 2.881 2.887 2.857 2.883 10,759,994 -0.00(-0.06%)
Aug 08, 2003 2.764 2.890 2.764 2.884 19,560,048 +0.12(+4.37%)
Aug 07, 2003 2.735 2.772 2.733 2.764 10,325,164 +0.05(+1.81%)
Aug 06, 2003 2.721 2.760 2.709 2.715 12,870,066 -0.00(-0.18%)
Aug 05, 2003 2.769 2.769 2.719 2.719 9,101,230 -0.05(-1.64%)
Aug 04, 2003 2.758 2.797 2.731 2.765 11,138,983 -0.00(-0.16%)
Aug 01, 2003 2.813 2.837 2.765 2.769 9,789,636 -0.06(-2.01%)
Jul 31, 2003 2.813 2.864 2.793 2.826 13,484,322 +0.03(+0.94%)
Jul 30, 2003 2.832 2.832 2.799 2.800 6,612,169 -0.03(-1.02%)
Jul 29, 2003 2.837 2.847 2.802 2.829 10,791,119 -0.01(-0.37%)
Jul 28, 2003 2.870 2.876 2.824 2.839 10,441,424 -0.04(-1.33%)
Jul 25, 2003 2.865 2.889 2.841 2.877 7,411,342 +0.01(+0.34%)
Jul 24, 2003 2.894 2.935 2.868 2.868 14,678,046 +0.03(+1.02%)
Jul 23, 2003 2.796 2.851 2.780 2.839 13,413,833 +0.03(+1.01%)
Jul 22, 2003 2.791 2.816 2.745 2.810 14,344,828 +0.02(+0.69%)
Jul 21, 2003 2.832 2.834 2.775 2.791 12,539,595 -0.05(-1.73%)
Jul 18, 2003 2.881 2.884 2.824 2.840 11,535,366 -0.01(-0.46%)
Jul 17, 2003 2.894 2.907 2.824 2.853 10,905,548 -0.04(-1.55%)
Jul 16, 2003 2.892 2.907 2.857 2.898 8,881,527 -0.00(-0.06%)
Jul 15, 2003 2.936 2.941 2.887 2.900 8,384,447 -0.03(-1.14%)
Jul 14, 2003 2.943 2.975 2.898 2.933 8,480,567 +0.00(+0.13%)
Jul 11, 2003 2.933 2.946 2.916 2.929 7,092,771 -0.00(-0.06%)
Jul 10, 2003 2.908 2.940 2.864 2.931 21,161,138 +0.04(+1.24%)
Jul 09, 2003 2.923 2.929 2.894 2.895 18,530,186 -0.04(-1.32%)
Jul 08, 2003 2.941 2.954 2.920 2.934 10,815,836 -0.01(-0.32%)
Jul 07, 2003 2.925 2.955 2.925 2.943 12,593,606 +0.02(+0.69%)
Jul 03, 2003 2.938 2.948 2.900 2.923 5,628,079 -0.02(-0.63%)
Jul 02, 2003 2.941 2.949 2.898 2.941 15,533,060 -0.00(-0.06%)
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.