Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.235 4.279 4.226 4.245 3,842,523 +0.01(+0.24%)
Oct 30, 2003 4.197 4.250 4.175 4.234 6,727,148 +0.04(+0.88%)
Oct 29, 2003 4.178 4.217 4.167 4.197 7,276,013 +0.02(+0.55%)
Oct 28, 2003 4.104 4.187 4.051 4.174 5,067,277 +0.09(+2.10%)
Oct 27, 2003 4.087 4.146 4.057 4.088 6,239,368 +0.03(+0.62%)
Oct 24, 2003 4.063 4.115 4.022 4.063 4,929,390 -0.02(-0.49%)
Oct 23, 2003 4.051 4.151 4.040 4.083 6,117,644 +0.03(+0.69%)
Oct 22, 2003 4.119 4.124 4.021 4.055 10,303,444 -0.05(-1.33%)
Oct 21, 2003 4.223 4.224 4.096 4.110 10,521,288 -0.09(-2.21%)
Oct 20, 2003 4.147 4.250 4.146 4.203 5,888,274 +0.04(+1.03%)
Oct 17, 2003 4.237 4.252 4.148 4.160 5,473,834 -0.05(-1.25%)
Oct 16, 2003 4.291 4.309 4.196 4.212 7,687,547 -0.08(-1.84%)
Oct 15, 2003 4.344 4.353 4.266 4.291 8,817,754 -0.05(-1.04%)
Oct 14, 2003 4.335 4.371 4.319 4.336 5,700,339 -0.01(-0.14%)
Oct 13, 2003 4.264 4.374 4.253 4.342 4,226,143 +0.08(+1.84%)
Oct 10, 2003 4.295 4.337 4.235 4.264 8,692,984 -0.04(-0.96%)
Oct 09, 2003 4.262 4.382 4.261 4.305 7,306,593 +0.07(+1.69%)
Oct 08, 2003 4.260 4.295 4.205 4.234 5,705,664 -0.02(-0.53%)
Oct 07, 2003 4.249 4.260 4.190 4.256 4,696,633 +0.01(+0.27%)
Oct 06, 2003 4.234 4.282 4.193 4.245 4,782,933 +0.04(+0.92%)
Oct 03, 2003 4.160 4.289 4.141 4.206 9,986,458 +0.08(+1.87%)
Oct 02, 2003 4.138 4.202 4.085 4.129 9,921,406 -0.00(-0.06%)
Oct 01, 2003 3.988 4.133 3.985 4.132 5,944,465 +0.14(+3.48%)
Sep 30, 2003 4.041 4.068 3.957 3.993 8,896,486 -0.05(-1.33%)
Sep 29, 2003 4.064 4.064 3.985 4.046 7,790,755 +0.04(+0.91%)
Sep 26, 2003 4.065 4.093 4.005 4.010 8,105,473 -0.08(-2.02%)
Sep 25, 2003 4.128 4.187 4.034 4.093 8,665,252 -0.05(-1.23%)
Sep 24, 2003 4.317 4.351 4.147 4.144 8,469,244 -0.17(-4.02%)
Sep 23, 2003 4.277 4.339 4.269 4.317 5,866,869 +0.05(+1.12%)
Sep 22, 2003 4.326 4.329 4.226 4.269 6,897,180 -0.05(-1.25%)
Sep 19, 2003 4.386 4.395 4.262 4.323 7,676,434 -0.05(-1.08%)
Sep 18, 2003 4.404 4.409 4.302 4.371 7,789,298 +0.03(+0.68%)
Sep 17, 2003 4.348 4.412 4.321 4.341 6,396,515 -0.03(-0.63%)
Sep 16, 2003 4.305 4.389 4.299 4.368 6,057,130 +0.06(+1.38%)
Sep 15, 2003 4.322 4.347 4.277 4.309 5,467,624 +0.00(+0.00%)
Sep 12, 2003 4.262 4.329 4.227 4.309 6,178,920 +0.03(+0.79%)
Sep 11, 2003 4.271 4.333 4.254 4.275 8,531,414 -0.01(-0.21%)
Sep 10, 2003 4.400 4.417 4.280 4.284 11,069,392 -0.12(-2.66%)
Sep 09, 2003 4.482 4.492 4.398 4.401 9,709,732 -0.13(-2.77%)
Sep 08, 2003 4.497 4.572 4.485 4.527 8,727,662 +0.02(+0.41%)
Sep 05, 2003 4.626 4.628 4.509 4.509 8,976,906 -0.14(-2.94%)
Sep 04, 2003 4.593 4.667 4.585 4.645 13,411,122 +0.04(+0.85%)
Sep 03, 2003 4.625 4.647 4.562 4.606 12,769,382 -0.01(-0.29%)
Sep 02, 2003 4.595 4.662 4.568 4.619 12,359,496 +0.04(+0.81%)
Aug 29, 2003 4.521 4.601 4.494 4.582 4,533,582 +0.06(+1.34%)
Aug 28, 2003 4.501 4.527 4.425 4.521 7,040,093 +0.00(+0.11%)
Aug 27, 2003 4.527 4.527 4.477 4.517 6,693,968 -0.02(-0.36%)
Aug 26, 2003 4.525 4.551 4.460 4.533 10,700,909 -0.02(-0.49%)
Aug 25, 2003 4.583 4.604 4.527 4.555 4,991,494 -0.04(-0.96%)
Aug 22, 2003 4.683 4.700 4.585 4.599 6,699,764 -0.07(-1.51%)
Aug 21, 2003 4.590 4.671 4.569 4.670 9,482,017 +0.09(+1.87%)
Aug 20, 2003 4.562 4.589 4.524 4.584 8,950,408 +0.00(+0.00%)
Aug 19, 2003 4.520 4.586 4.498 4.584 9,988,785 +0.07(+1.49%)
Aug 18, 2003 4.401 4.525 4.380 4.517 8,867,603 +0.13(+3.07%)
Aug 15, 2003 4.327 4.385 4.252 4.382 5,040,349 +0.04(+0.95%)
Aug 14, 2003 4.294 4.342 4.236 4.341 8,456,890 +0.06(+1.43%)
Aug 13, 2003 4.277 4.294 4.219 4.279 7,268,636 +0.02(+0.43%)
Aug 12, 2003 4.210 4.261 4.192 4.261 5,598,456 +0.05(+1.13%)
Aug 11, 2003 4.171 4.237 4.163 4.213 4,138,601 +0.05(+1.09%)
Aug 08, 2003 4.188 4.213 4.157 4.168 4,611,418 +0.00(+0.03%)
Aug 07, 2003 4.130 4.209 4.118 4.167 5,660,560 +0.05(+1.21%)
Aug 06, 2003 4.131 4.187 4.094 4.117 11,871,774 -0.03(-0.62%)
Aug 05, 2003 4.229 4.255 4.123 4.143 12,366,121 -0.06(-1.49%)
Aug 04, 2003 4.132 4.279 4.062 4.205 17,417,234 +0.08(+1.82%)
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.