Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.346 3.348 3.305 3.337 16,477,522 -0.01(-0.26%)
Sep 29, 2003 3.338 3.360 3.329 3.346 19,443,112 +0.01(+0.21%)
Sep 26, 2003 3.314 3.341 3.280 3.338 18,331,244 +0.02(+0.75%)
Sep 25, 2003 3.333 3.333 3.309 3.314 9,039,853 -0.02(-0.74%)
Sep 24, 2003 3.347 3.361 3.343 3.338 14,169,028 -0.01(-0.44%)
Sep 23, 2003 3.338 3.369 3.338 3.353 12,689,879 -0.01(-0.26%)
Sep 22, 2003 3.327 3.377 3.327 3.362 23,980,810 -0.01(-0.36%)
Sep 19, 2003 3.319 3.415 3.309 3.374 67,726,440 +0.23(+7.42%)
Sep 18, 2003 3.134 3.147 3.122 3.141 12,421,937 +0.01(+0.23%)
Sep 17, 2003 3.116 3.135 3.107 3.134 9,968,536 +0.03(+0.99%)
Sep 16, 2003 3.092 3.115 3.084 3.103 10,987,445 +0.01(+0.37%)
Sep 15, 2003 3.059 3.118 3.059 3.092 6,349,496 +0.04(+1.20%)
Sep 12, 2003 3.061 3.064 3.021 3.055 6,433,342 -0.01(-0.20%)
Sep 11, 2003 3.045 3.088 3.045 3.061 8,587,815 +0.02(+0.72%)
Sep 10, 2003 3.088 3.090 3.039 3.039 8,684,420 -0.05(-1.58%)
Sep 09, 2003 3.092 3.101 3.076 3.088 9,153,774 -0.03(-1.00%)
Sep 08, 2003 3.089 3.153 3.085 3.119 9,158,331 +0.03(+0.99%)
Sep 05, 2003 3.111 3.126 3.079 3.088 9,033,473 -0.03(-0.90%)
Sep 04, 2003 3.144 3.156 3.104 3.116 8,095,676 -0.02(-0.77%)
Sep 03, 2003 3.154 3.155 3.122 3.140 9,047,144 -0.01(-0.42%)
Sep 02, 2003 3.130 3.155 3.100 3.154 7,061,274 +0.03(+0.88%)
Aug 29, 2003 3.084 3.131 3.083 3.126 12,114,806 +0.05(+1.53%)
Aug 28, 2003 3.064 3.086 3.051 3.079 6,647,513 +0.02(+0.81%)
Aug 27, 2003 3.027 3.068 3.015 3.054 4,614,253 +0.01(+0.45%)
Aug 26, 2003 3.031 3.048 3.011 3.040 6,626,552 +0.01(+0.31%)
Aug 25, 2003 3.014 3.036 2.990 3.031 6,959,201 +0.03(+1.01%)
Aug 22, 2003 3.050 3.050 3.000 3.001 8,325,341 -0.03(-0.89%)
Aug 21, 2003 2.987 3.056 2.977 3.028 16,841,158 +0.05(+1.58%)
Aug 20, 2003 2.966 2.995 2.966 2.981 6,571,870 -0.02(-0.59%)
Aug 19, 2003 3.031 3.031 2.971 2.998 10,344,931 -0.02(-0.78%)
Aug 18, 2003 3.031 3.051 3.012 3.022 9,344,250 -0.01(-0.31%)
Aug 15, 2003 3.006 3.033 2.985 3.031 4,605,139 +0.02(+0.82%)
Aug 14, 2003 2.983 3.017 2.971 3.006 9,600,344 +0.02(+0.77%)
Aug 13, 2003 2.961 3.001 2.958 2.983 14,167,206 +0.04(+1.21%)
Aug 12, 2003 2.908 2.956 2.908 2.948 9,801,756 +0.05(+1.80%)
Aug 11, 2003 2.894 2.899 2.869 2.896 10,712,212 -0.00(-0.06%)
Aug 08, 2003 2.777 2.903 2.777 2.897 19,473,186 +0.12(+4.37%)
Aug 07, 2003 2.747 2.785 2.745 2.776 10,279,313 +0.05(+1.81%)
Aug 06, 2003 2.733 2.772 2.721 2.727 12,812,914 -0.00(-0.18%)
Aug 05, 2003 2.782 2.782 2.732 2.732 9,060,814 -0.05(-1.64%)
Aug 04, 2003 2.771 2.810 2.743 2.777 11,089,518 -0.00(-0.16%)
Aug 01, 2003 2.825 2.850 2.777 2.782 9,746,163 -0.06(-2.01%)
Jul 31, 2003 2.826 2.877 2.805 2.839 13,424,441 +0.03(+0.94%)
Jul 30, 2003 2.845 2.845 2.811 2.812 6,582,806 -0.03(-1.02%)
Jul 29, 2003 2.850 2.860 2.814 2.841 10,743,198 -0.01(-0.37%)
Jul 28, 2003 2.883 2.889 2.836 2.852 10,395,056 -0.04(-1.33%)
Jul 25, 2003 2.878 2.902 2.854 2.890 7,378,430 +0.01(+0.34%)
Jul 24, 2003 2.907 2.948 2.880 2.880 14,612,864 +0.03(+1.02%)
Jul 23, 2003 2.809 2.864 2.793 2.851 13,354,266 +0.03(+1.01%)
Jul 22, 2003 2.803 2.829 2.757 2.823 14,281,127 +0.02(+0.68%)
Jul 21, 2003 2.845 2.846 2.787 2.803 12,483,910 -0.05(-1.73%)
Jul 18, 2003 2.894 2.897 2.836 2.853 11,484,140 -0.01(-0.46%)
Jul 17, 2003 2.907 2.920 2.836 2.866 10,857,119 -0.04(-1.55%)
Jul 16, 2003 2.905 2.920 2.870 2.911 8,842,086 -0.00(-0.06%)
Jul 15, 2003 2.949 2.954 2.899 2.913 8,347,213 -0.03(-1.14%)
Jul 14, 2003 2.956 2.988 2.911 2.946 8,442,907 +0.00(+0.13%)
Jul 11, 2003 2.946 2.959 2.929 2.942 7,061,274 -0.00(-0.06%)
Jul 10, 2003 2.921 2.953 2.876 2.944 21,067,168 +0.04(+1.25%)
Jul 09, 2003 2.936 2.942 2.907 2.908 18,447,898 -0.04(-1.32%)
Jul 08, 2003 2.954 2.967 2.933 2.947 10,767,805 -0.01(-0.32%)
Jul 07, 2003 2.938 2.968 2.938 2.956 12,537,681 +0.02(+0.69%)
Jul 03, 2003 2.952 2.961 2.913 2.936 5,603,086 -0.02(-0.63%)
Jul 02, 2003 2.954 2.963 2.911 2.954 15,464,081 -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.