Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.481 3.522 3.456 3.504 13,471,751 +0.04(+1.30%)
Oct 30, 2003 3.501 3.501 3.454 3.459 8,262,881 -0.01(-0.30%)
Oct 29, 2003 3.495 3.495 3.460 3.469 11,393,492 -0.03(-0.83%)
Oct 28, 2003 3.419 3.499 3.416 3.498 15,251,814 +0.08(+2.49%)
Oct 27, 2003 3.397 3.435 3.364 3.413 11,840,332 +0.01(+0.35%)
Oct 24, 2003 3.444 3.444 3.380 3.401 10,760,622 -0.04(-1.23%)
Oct 23, 2003 3.434 3.447 3.405 3.443 12,547,067 +0.01(+0.29%)
Oct 22, 2003 3.486 3.486 3.425 3.433 10,085,803 -0.05(-1.49%)
Oct 21, 2003 3.482 3.506 3.482 3.486 7,292,601 -0.02(-0.44%)
Oct 20, 2003 3.498 3.520 3.477 3.501 12,633,700 -0.00(-0.03%)
Oct 17, 2003 3.543 3.551 3.502 3.502 11,823,917 -0.04(-1.21%)
Oct 16, 2003 3.539 3.558 3.528 3.545 12,935,544 +0.01(+0.17%)
Oct 15, 2003 3.547 3.549 3.515 3.539 12,226,984 +0.00(+0.14%)
Oct 14, 2003 3.501 3.530 3.494 3.534 9,441,078 +0.01(+0.17%)
Oct 13, 2003 3.469 3.536 3.478 3.528 8,199,958 +0.06(+1.71%)
Oct 10, 2003 3.500 3.500 3.450 3.469 9,930,777 -0.04(-1.03%)
Oct 09, 2003 3.520 3.531 3.492 3.505 10,844,518 -0.00(-0.09%)
Oct 08, 2003 3.485 3.510 3.485 3.508 11,889,575 +0.02(+0.66%)
Oct 07, 2003 3.444 3.482 3.432 3.485 11,947,026 +0.04(+1.19%)
Oct 06, 2003 3.460 3.462 3.438 3.444 14,913,492 -0.02(-0.46%)
Oct 03, 2003 3.448 3.485 3.448 3.460 14,635,358 +0.04(+1.14%)
Oct 02, 2003 3.391 3.424 3.390 3.421 11,684,394 +0.03(+0.84%)
Oct 01, 2003 3.334 3.392 3.328 3.392 14,751,171 +0.06(+1.73%)
Sep 30, 2003 3.344 3.346 3.303 3.335 16,487,461 -0.01(-0.26%)
Sep 29, 2003 3.336 3.358 3.327 3.344 19,454,840 +0.01(+0.21%)
Sep 26, 2003 3.312 3.339 3.278 3.336 18,342,300 +0.02(+0.75%)
Sep 25, 2003 3.331 3.331 3.307 3.312 9,045,306 -0.02(-0.74%)
Sep 24, 2003 3.345 3.359 3.341 3.336 14,177,575 -0.01(-0.44%)
Sep 23, 2003 3.336 3.367 3.336 3.351 12,697,534 -0.01(-0.26%)
Sep 22, 2003 3.325 3.375 3.325 3.360 23,995,274 -0.01(-0.36%)
Sep 19, 2003 3.317 3.413 3.307 3.372 67,767,296 +0.23(+7.42%)
Sep 18, 2003 3.132 3.146 3.120 3.139 12,429,430 +0.01(+0.23%)
Sep 17, 2003 3.114 3.134 3.105 3.132 9,974,549 +0.03(+0.99%)
Sep 16, 2003 3.090 3.113 3.083 3.101 10,994,073 +0.01(+0.37%)
Sep 15, 2003 3.057 3.116 3.057 3.090 6,353,326 +0.04(+1.20%)
Sep 12, 2003 3.059 3.062 3.019 3.053 6,437,223 -0.01(-0.20%)
Sep 11, 2003 3.043 3.086 3.043 3.059 8,592,995 +0.02(+0.72%)
Sep 10, 2003 3.086 3.089 3.037 3.037 8,689,658 -0.05(-1.58%)
Sep 09, 2003 3.090 3.100 3.074 3.086 9,159,295 -0.03(-1.00%)
Sep 08, 2003 3.087 3.151 3.084 3.117 9,163,855 +0.03(+0.99%)
Sep 05, 2003 3.109 3.124 3.077 3.086 9,038,922 -0.03(-0.90%)
Sep 04, 2003 3.142 3.154 3.102 3.114 8,100,559 -0.02(-0.77%)
Sep 03, 2003 3.152 3.153 3.120 3.138 9,052,601 -0.01(-0.42%)
Sep 02, 2003 3.129 3.153 3.098 3.152 7,065,533 +0.03(+0.88%)
Aug 29, 2003 3.083 3.129 3.081 3.124 12,122,114 +0.05(+1.53%)
Aug 28, 2003 3.062 3.084 3.049 3.077 6,651,523 +0.02(+0.81%)
Aug 27, 2003 3.025 3.066 3.013 3.052 4,617,036 +0.01(+0.45%)
Aug 26, 2003 3.029 3.046 3.010 3.039 6,630,549 +0.01(+0.31%)
Aug 25, 2003 3.012 3.034 2.988 3.029 6,963,399 +0.03(+1.01%)
Aug 22, 2003 3.049 3.049 2.999 2.999 8,330,362 -0.03(-0.89%)
Aug 21, 2003 2.985 3.054 2.975 3.026 16,851,316 +0.05(+1.58%)
Aug 20, 2003 2.965 2.993 2.965 2.979 6,575,834 -0.02(-0.59%)
Aug 19, 2003 3.029 3.029 2.970 2.996 10,351,171 -0.02(-0.78%)
Aug 18, 2003 3.029 3.050 3.010 3.020 9,349,886 -0.01(-0.31%)
Aug 15, 2003 3.005 3.031 2.983 3.029 4,607,917 +0.02(+0.82%)
Aug 14, 2003 2.982 3.016 2.969 3.005 9,606,135 +0.02(+0.77%)
Aug 13, 2003 2.959 2.999 2.956 2.982 14,175,751 +0.04(+1.21%)
Aug 12, 2003 2.906 2.954 2.906 2.946 9,807,668 +0.05(+1.80%)
Aug 11, 2003 2.892 2.898 2.868 2.894 10,718,674 -0.00(-0.06%)
Aug 08, 2003 2.775 2.901 2.775 2.896 19,484,932 +0.12(+4.37%)
Aug 07, 2003 2.745 2.783 2.743 2.774 10,285,513 +0.05(+1.81%)
Aug 06, 2003 2.731 2.771 2.720 2.725 12,820,643 -0.00(-0.18%)
Aug 05, 2003 2.780 2.780 2.730 2.730 9,066,280 -0.05(-1.64%)
Aug 04, 2003 2.769 2.808 2.741 2.775 11,096,207 -0.00(-0.16%)
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.