Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.687 4.716 4.634 4.714 8,493,065 +0.03(+0.58%)
Aug 28, 2003 4.630 4.693 4.523 4.687 11,834,792 +0.18(+3.89%)
Aug 27, 2003 4.539 4.589 4.504 4.511 5,910,727 -0.03(-0.69%)
Aug 26, 2003 4.484 4.562 4.408 4.543 4,819,216 +0.03(+0.65%)
Aug 25, 2003 4.543 4.619 4.496 4.513 4,999,767 -0.03(-0.64%)
Aug 22, 2003 4.638 4.656 4.531 4.543 5,149,542 -0.10(-2.22%)
Aug 21, 2003 4.650 4.673 4.574 4.646 6,694,995 +0.02(+0.42%)
Aug 20, 2003 4.543 4.654 4.523 4.626 8,596,420 +0.08(+1.85%)
Aug 19, 2003 4.609 4.615 4.537 4.543 6,036,395 -0.03(-0.60%)
Aug 18, 2003 4.613 4.621 4.543 4.570 5,777,879 +0.01(+0.13%)
Aug 15, 2003 4.543 4.591 4.504 4.564 6,201,558 +0.04(+0.99%)
Aug 14, 2003 4.513 4.558 4.451 4.519 10,771,235 +0.02(+0.48%)
Aug 13, 2003 4.548 4.548 4.431 4.498 11,624,235 -0.05(-1.11%)
Aug 12, 2003 4.562 4.605 4.496 4.548 9,901,309 -0.01(-0.30%)
Aug 11, 2003 4.568 4.626 4.533 4.562 8,108,625 -0.01(-0.13%)
Aug 08, 2003 4.535 4.632 4.045 4.568 11,667,577 +0.03(+0.73%)
Aug 07, 2003 4.416 4.558 4.387 4.535 10,169,314 +0.15(+3.38%)
Aug 06, 2003 4.367 4.429 4.320 4.387 10,241,380 +0.07(+1.58%)
Aug 05, 2003 4.363 4.404 4.303 4.318 7,309,483 -0.03(-0.58%)
Aug 04, 2003 4.373 4.381 4.264 4.344 8,080,927 +0.01(+0.18%)
Aug 01, 2003 4.285 4.363 4.285 4.336 9,731,017 +0.01(+0.32%)
Jul 31, 2003 4.240 4.334 4.211 4.322 16,376,257 +0.21(+5.02%)
Jul 30, 2003 4.094 4.125 4.040 4.116 9,793,081 +0.03(+0.81%)
Jul 29, 2003 4.133 4.133 4.001 4.082 12,623,162 -0.05(-1.23%)
Jul 28, 2003 4.065 4.137 3.997 4.133 10,545,034 +0.02(+0.47%)
Jul 25, 2003 4.123 4.164 4.018 4.114 8,202,234 -0.01(-0.19%)
Jul 24, 2003 4.176 4.240 4.116 4.121 9,683,827 -0.06(-1.35%)
Jul 23, 2003 4.231 4.264 4.092 4.178 6,832,203 -0.03(-0.74%)
Jul 22, 2003 4.209 4.285 4.174 4.209 8,015,785 +0.00(+0.00%)
Jul 21, 2003 4.396 4.414 4.188 4.209 12,425,428 -0.14(-3.18%)
Jul 18, 2003 4.028 4.367 4.028 4.348 20,739,224 +0.20(+4.94%)
Jul 17, 2003 4.143 4.209 4.077 4.143 16,076,451 -0.05(-1.16%)
Jul 16, 2003 4.260 4.260 4.112 4.192 18,523,632 -0.07(-1.60%)
Jul 15, 2003 4.328 4.383 4.240 4.260 10,926,652 -0.08(-1.89%)
Jul 14, 2003 4.480 4.480 4.332 4.342 9,789,234 -0.06(-1.46%)
Jul 11, 2003 4.474 4.515 4.357 4.406 14,458,676 -0.03(-0.66%)
Jul 10, 2003 4.260 4.560 4.260 4.435 30,136,582 -0.14(-2.99%)
Jul 09, 2003 4.582 4.660 4.572 4.572 20,288,618 +0.12(+2.72%)
Jul 08, 2003 4.289 4.572 4.289 4.451 15,737,149 +0.12(+2.70%)
Jul 07, 2003 4.334 4.373 4.274 4.334 12,250,007 -0.03(-0.63%)
Jul 03, 2003 4.394 4.453 4.357 4.361 9,374,019 -0.07(-1.54%)
Jul 02, 2003 4.429 4.488 4.392 4.429 12,046,887 +0.00(+0.00%)
Jul 01, 2003 4.484 4.484 4.406 4.429 12,236,414 -0.05(-1.22%)
Jun 30, 2003 4.509 4.552 4.449 4.484 12,124,852 -0.02(-0.52%)
Jun 27, 2003 4.552 4.628 4.504 4.507 13,696,977 -0.06(-1.28%)
Jun 26, 2003 4.570 4.714 4.357 4.566 34,681,896 -0.00(-0.09%)
Jun 25, 2003 4.523 4.652 4.504 4.570 39,282,604 +0.12(+2.72%)
Jun 24, 2003 4.316 4.613 4.272 4.449 47,240,172 +0.05(+1.11%)
Jun 23, 2003 4.484 4.543 4.344 4.400 14,022,687 -0.12(-2.55%)
Jun 20, 2003 4.513 4.650 4.478 4.515 22,922,504 -0.25(-5.20%)
Jun 19, 2003 4.780 4.825 4.734 4.763 7,446,434 -0.04(-0.89%)
Jun 18, 2003 4.804 4.868 4.589 4.806 7,966,287 +0.00(+0.04%)
Jun 17, 2003 4.777 4.874 4.747 4.804 11,560,375 +0.02(+0.41%)
Jun 16, 2003 4.743 4.784 4.634 4.784 10,938,450 +0.04(+0.95%)
Jun 13, 2003 4.802 4.804 4.658 4.739 9,695,112 -0.06(-1.30%)
Jun 12, 2003 4.946 4.946 4.745 4.802 12,910,915 -0.05(-0.97%)
Jun 11, 2003 4.679 4.874 4.621 4.849 16,519,108 +0.20(+4.28%)
Jun 10, 2003 4.611 4.669 4.566 4.650 5,766,851 +0.04(+0.85%)
Jun 09, 2003 4.656 4.699 4.597 4.611 6,709,613 -0.08(-1.66%)
Jun 06, 2003 4.650 4.738 4.617 4.689 12,516,730 +0.07(+1.48%)
Jun 05, 2003 4.572 4.628 4.533 4.621 6,634,726 -0.01(-0.17%)
Jun 04, 2003 4.562 4.628 4.527 4.628 8,634,633 +0.10(+2.11%)
Jun 03, 2003 4.502 4.576 4.445 4.533 8,479,985 -0.04(-0.94%)
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.