Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.410 3.650 3.410 3.600 32,200 +0.01(+0.28%)
Aug 28, 2003 3.350 3.590 3.350 3.590 32,700 +0.33(+10.12%)
Aug 27, 2003 3.500 3.500 3.260 3.260 15,000 -0.18(-5.23%)
Aug 26, 2003 3.440 3.450 3.250 3.440 38,800 -0.01(-0.29%)
Aug 25, 2003 3.320 3.450 3.231 3.450 16,900 +0.15(+4.55%)
Aug 22, 2003 3.170 3.300 3.160 3.300 22,100 +0.05(+1.54%)
Aug 21, 2003 3.180 3.300 3.170 3.250 31,700 +0.07(+2.23%)
Aug 20, 2003 3.100 3.220 3.073 3.179 20,000 +0.08(+2.55%)
Aug 19, 2003 3.000 3.180 3.000 3.100 29,100 +0.07(+2.31%)
Aug 18, 2003 3.040 3.040 2.940 3.030 10,000 +0.09(+3.06%)
Aug 15, 2003 3.000 3.050 2.940 2.940 4,400 -0.05(-1.64%)
Aug 14, 2003 3.010 3.050 2.972 2.989 8,100 +0.01(+0.30%)
Aug 13, 2003 3.050 3.050 2.910 2.980 5,700 +0.08(+2.76%)
Aug 12, 2003 3.050 3.200 2.900 2.900 24,700 -0.01(-0.34%)
Aug 11, 2003 3.040 3.050 2.910 2.910 4,000 +0.01(+0.34%)
Aug 08, 2003 2.850 2.950 2.800 2.900 31,200 +0.02(+0.73%)
Aug 07, 2003 2.841 2.950 2.841 2.879 7,300 +0.05(+1.73%)
Aug 06, 2003 2.980 2.980 2.810 2.830 15,800 -0.08(-2.75%)
Aug 05, 2003 3.100 3.100 2.910 2.910 14,100 -0.08(-2.68%)
Aug 04, 2003 2.980 3.100 2.950 2.990 23,900 +0.00(+0.00%)
Aug 01, 2003 3.050 3.050 2.910 2.990 25,600 -0.07(-2.29%)
Jul 31, 2003 3.050 3.190 3.000 3.060 67,000 +0.09(+3.03%)
Jul 30, 2003 3.460 3.570 2.720 2.970 105,000 -0.60(-16.81%)
Jul 29, 2003 3.550 3.620 3.510 3.570 9,100 +0.02(+0.56%)
Jul 28, 2003 3.620 3.740 3.550 3.550 141,600 +0.05(+1.43%)
Jul 25, 2003 3.350 3.620 3.340 3.500 30,900 +0.21(+6.32%)
Jul 24, 2003 3.350 3.350 3.180 3.292 15,700 +0.04(+1.29%)
Jul 23, 2003 3.600 3.601 3.150 3.250 77,000 -0.41(-11.20%)
Jul 22, 2003 3.720 3.720 3.511 3.660 35,900 +0.06(+1.67%)
Jul 21, 2003 3.550 3.650 3.500 3.600 39,100 +0.08(+2.27%)
Jul 18, 2003 3.470 3.550 3.470 3.520 35,100 -0.03(-0.85%)
Jul 17, 2003 3.410 3.600 3.329 3.550 81,700 +0.27(+8.23%)
Jul 16, 2003 3.590 3.590 3.280 3.280 19,600 -0.21(-6.02%)
Jul 15, 2003 3.420 3.610 3.220 3.490 58,200 -0.01(-0.29%)
Jul 14, 2003 3.510 3.540 3.430 3.500 35,100 -0.15(-4.11%)
Jul 11, 2003 3.900 3.980 3.430 3.650 108,300 -0.08(-2.14%)
Jul 10, 2003 3.440 3.900 3.211 3.730 136,000 +0.30(+8.75%)
Jul 09, 2003 3.070 3.450 3.000 3.430 91,000 +0.46(+15.49%)
Jul 08, 2003 2.900 3.070 2.800 2.970 41,500 +0.11(+3.85%)
Jul 07, 2003 3.020 3.020 2.750 2.860 68,700 +0.00(+0.00%)
Jul 03, 2003 2.960 3.000 2.810 2.860 29,600 -0.13(-4.35%)
Jul 02, 2003 3.100 3.120 2.870 2.990 94,300 -0.11(-3.55%)
Jul 01, 2003 3.010 3.220 3.000 3.100 68,000 +0.29(+10.32%)
Jun 30, 2003 3.060 3.180 2.750 2.810 622,413 -0.06(-2.09%)
Jun 27, 2003 2.850 3.060 2.850 2.870 95,500 +0.01(+0.35%)
Jun 26, 2003 2.800 2.970 2.690 2.860 50,200 +0.10(+3.62%)
Jun 25, 2003 2.540 2.800 2.530 2.760 80,400 +0.21(+8.24%)
Jun 24, 2003 2.570 2.730 2.530 2.550 42,700 -0.02(-0.89%)
Jun 23, 2003 2.980 2.980 2.510 2.573 110,700 -0.15(-5.40%)
Jun 20, 2003 2.910 3.130 2.680 2.720 71,900 -0.40(-12.82%)
Jun 19, 2003 2.900 3.200 2.710 3.120 173,100 +0.19(+6.48%)
Jun 18, 2003 2.710 3.100 2.640 2.930 96,700 +0.23(+8.52%)
Jun 17, 2003 2.500 2.820 2.390 2.700 208,400 -0.05(-1.82%)
Jun 16, 2003 2.900 2.900 2.650 2.750 70,100 -0.13(-4.44%)
Jun 13, 2003 3.240 3.240 2.650 2.878 348,300 -0.22(-7.16%)
Jun 12, 2003 3.730 3.750 2.750 3.100 335,900 -0.53(-14.60%)
Jun 11, 2003 3.700 3.700 3.580 3.630 72,400 +0.03(+0.83%)
Jun 10, 2003 3.800 4.000 3.580 3.600 134,300 -0.23(-6.01%)
Jun 09, 2003 4.090 4.050 3.750 3.830 103,458 -0.26(-6.36%)
Jun 06, 2003 4.140 4.210 3.990 4.090 246,100 -0.05(-1.21%)
Jun 05, 2003 3.950 4.190 3.920 4.140 43,100 -0.05(-1.19%)
Jun 04, 2003 4.120 4.250 3.950 4.190 81,000 +0.00(+0.00%)
Jun 03, 2003 3.940 4.200 3.900 4.190 181,300 +0.15(+3.71%)
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.