Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.784 4.834 4.773 4.794 3,401,977 +0.01(+0.24%)
Oct 30, 2003 4.741 4.801 4.715 4.783 5,955,879 +0.04(+0.88%)
Oct 29, 2003 4.720 4.763 4.707 4.741 6,441,817 +0.03(+0.55%)
Oct 28, 2003 4.635 4.729 4.576 4.715 4,486,313 +0.10(+2.10%)
Oct 27, 2003 4.616 4.683 4.583 4.618 5,524,023 +0.03(+0.62%)
Oct 24, 2003 4.589 4.648 4.543 4.589 4,364,234 -0.02(-0.49%)
Oct 23, 2003 4.575 4.689 4.563 4.612 5,416,255 +0.03(+0.69%)
Oct 22, 2003 4.652 4.658 4.542 4.580 9,122,152 -0.06(-1.33%)
Oct 21, 2003 4.770 4.771 4.626 4.642 9,315,020 -0.10(-2.21%)
Oct 20, 2003 4.684 4.801 4.683 4.747 5,213,182 +0.05(+1.03%)
Oct 17, 2003 4.786 4.803 4.686 4.698 4,846,258 -0.06(-1.25%)
Oct 16, 2003 4.847 4.868 4.739 4.758 6,806,168 -0.09(-1.84%)
Oct 15, 2003 4.907 4.917 4.819 4.847 7,806,797 -0.05(-1.04%)
Oct 14, 2003 4.897 4.937 4.878 4.898 5,046,794 -0.01(-0.14%)
Oct 13, 2003 4.816 4.941 4.803 4.904 3,741,614 +0.09(+1.84%)
Oct 10, 2003 4.851 4.898 4.784 4.816 7,696,331 -0.05(-0.96%)
Oct 09, 2003 4.814 4.949 4.812 4.863 6,468,891 +0.08(+1.69%)
Oct 08, 2003 4.812 4.851 4.750 4.782 5,051,508 -0.03(-0.53%)
Oct 07, 2003 4.800 4.812 4.733 4.808 4,158,163 +0.01(+0.27%)
Oct 06, 2003 4.783 4.836 4.736 4.795 4,234,568 +0.04(+0.92%)
Oct 03, 2003 4.698 4.844 4.677 4.751 8,841,508 +0.09(+1.87%)
Oct 02, 2003 4.674 4.746 4.614 4.664 8,783,915 -0.00(-0.06%)
Oct 01, 2003 4.504 4.668 4.501 4.667 5,262,931 +0.16(+3.48%)
Sep 30, 2003 4.564 4.595 4.469 4.510 7,876,501 -0.06(-1.33%)
Sep 29, 2003 4.590 4.590 4.501 4.570 6,897,543 +0.04(+0.91%)
Sep 26, 2003 4.591 4.623 4.524 4.529 7,176,178 -0.09(-2.02%)
Sep 25, 2003 4.663 4.729 4.557 4.623 7,671,779 -0.06(-1.23%)
Sep 24, 2003 4.876 4.914 4.684 4.680 7,498,243 -0.20(-4.02%)
Sep 23, 2003 4.831 4.901 4.822 4.876 5,194,231 +0.05(+1.12%)
Sep 22, 2003 4.886 4.889 4.773 4.822 6,106,417 -0.06(-1.25%)
Sep 19, 2003 4.954 4.965 4.814 4.883 6,796,329 -0.05(-1.08%)
Sep 18, 2003 4.974 4.980 4.860 4.937 6,896,253 +0.03(+0.68%)
Sep 17, 2003 4.911 4.983 4.880 4.903 5,663,153 -0.03(-0.63%)
Sep 16, 2003 4.862 4.958 4.856 4.934 5,362,679 +0.07(+1.38%)
Sep 15, 2003 4.882 4.910 4.831 4.867 4,840,759 +0.00(+0.00%)
Sep 12, 2003 4.814 4.890 4.775 4.867 5,470,505 +0.04(+0.79%)
Sep 11, 2003 4.824 4.894 4.805 4.829 7,553,285 -0.01(-0.21%)
Sep 10, 2003 4.970 4.989 4.835 4.839 9,800,284 -0.13(-2.66%)
Sep 09, 2003 5.062 5.074 4.968 4.971 8,596,508 -0.14(-2.77%)
Sep 08, 2003 5.079 5.165 5.066 5.113 7,727,034 +0.02(+0.40%)
Sep 05, 2003 5.225 5.227 5.092 5.092 7,947,701 -0.15(-2.94%)
Sep 04, 2003 5.188 5.271 5.179 5.246 11,873,533 +0.04(+0.85%)
Sep 03, 2003 5.224 5.248 5.153 5.202 11,305,369 -0.02(-0.29%)
Sep 02, 2003 5.190 5.265 5.160 5.217 10,942,477 +0.04(+0.81%)
Aug 29, 2003 5.106 5.197 5.075 5.175 4,013,805 +0.07(+1.34%)
Aug 28, 2003 5.083 5.114 4.998 5.107 6,232,945 +0.01(+0.11%)
Aug 27, 2003 5.113 5.113 5.057 5.102 5,926,503 -0.02(-0.36%)
Aug 26, 2003 5.111 5.140 5.038 5.120 9,474,047 -0.03(-0.50%)
Aug 25, 2003 5.177 5.200 5.114 5.145 4,419,218 -0.05(-0.96%)
Aug 22, 2003 5.289 5.309 5.179 5.195 5,931,635 -0.08(-1.51%)
Aug 21, 2003 5.185 5.276 5.161 5.274 8,394,902 +0.10(+1.87%)
Aug 20, 2003 5.152 5.183 5.110 5.177 7,924,242 +0.00(+0.00%)
Aug 19, 2003 5.105 5.180 5.081 5.177 8,843,568 +0.08(+1.49%)
Aug 18, 2003 4.971 5.111 4.948 5.102 7,850,930 +0.15(+3.07%)
Aug 15, 2003 4.888 4.953 4.803 4.949 4,462,472 +0.05(+0.95%)
Aug 14, 2003 4.850 4.904 4.784 4.903 7,487,305 +0.07(+1.43%)
Aug 13, 2003 4.831 4.850 4.765 4.834 6,435,285 +0.02(+0.43%)
Aug 12, 2003 4.755 4.813 4.735 4.813 4,956,591 +0.05(+1.13%)
Aug 11, 2003 4.712 4.786 4.703 4.759 3,664,109 +0.05(+1.09%)
Aug 08, 2003 4.731 4.759 4.695 4.707 4,082,718 +0.00(+0.03%)
Aug 07, 2003 4.664 4.754 4.652 4.706 5,011,575 +0.06(+1.21%)
Aug 06, 2003 4.666 4.729 4.624 4.650 10,510,672 -0.03(-0.62%)
Aug 05, 2003 4.777 4.806 4.657 4.679 10,948,342 -0.07(-1.49%)
Aug 04, 2003 4.667 4.834 4.588 4.750 15,420,344 +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.