Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.780 3.852 3.772 3.825 58,099,932 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,702,360 +0.04(+1.19%)
Oct 29, 2003 3.712 3.761 3.677 3.741 61,521,488 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.712 84,202,560 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.568 3.600 63,777,636 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,638,408 -0.09(-2.52%)
Oct 23, 2003 3.611 3.640 3.575 3.600 43,748,184 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,290,392 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,581,256 +0.04(+1.12%)
Oct 20, 2003 3.623 3.684 3.623 3.681 55,729,460 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.592 66,496,332 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.647 91,039,832 -0.11(-2.97%)
Oct 15, 2003 3.712 3.772 3.683 3.758 98,809,200 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,250,556 +0.03(+0.71%)
Oct 13, 2003 3.623 3.669 3.617 3.641 44,467,376 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,129,172 +0.00(+0.05%)
Oct 09, 2003 3.518 3.688 3.518 3.607 130,856,088 +0.14(+3.90%)
Oct 08, 2003 3.506 3.532 3.453 3.472 89,961,920 -0.02(-0.54%)
Oct 07, 2003 3.511 3.539 3.455 3.491 62,336,336 -0.02(-0.59%)
Oct 06, 2003 3.515 3.539 3.496 3.511 34,303,620 +0.03(+0.89%)
Oct 03, 2003 3.432 3.551 3.410 3.480 91,371,136 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.347 61,117,272 -0.01(-0.41%)
Oct 01, 2003 3.329 3.415 3.329 3.360 71,783,232 +0.04(+1.24%)
Sep 30, 2003 3.364 3.364 3.275 3.319 75,289,952 -0.04(-1.33%)
Sep 29, 2003 3.328 3.374 3.302 3.364 64,274,596 +0.04(+1.13%)
Sep 26, 2003 3.317 3.357 3.300 3.326 82,982,320 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,631,704 -0.12(-3.51%)
Sep 24, 2003 3.460 3.467 3.413 3.422 104,848,544 -0.08(-2.16%)
Sep 23, 2003 3.511 3.516 3.448 3.497 56,998,108 +0.02(+0.49%)
Sep 22, 2003 3.575 3.578 3.468 3.480 68,649,240 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,502,128 +0.03(+0.86%)
Sep 18, 2003 3.497 3.602 3.496 3.595 89,341,888 +0.10(+3.00%)
Sep 17, 2003 3.497 3.556 3.460 3.491 69,873,560 -0.01(-0.20%)
Sep 16, 2003 3.412 3.515 3.403 3.497 70,296,440 +0.10(+2.87%)
Sep 15, 2003 3.396 3.425 3.393 3.400 64,198,188 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.412 3.443 36,105,976 -0.02(-0.50%)
Sep 11, 2003 3.455 3.497 3.412 3.460 69,087,288 +0.02(+0.60%)
Sep 10, 2003 3.465 3.479 3.415 3.439 59,562,812 -0.07(-1.95%)
Sep 09, 2003 3.501 3.566 3.489 3.508 62,439,580 -0.01(-0.20%)
Sep 08, 2003 3.479 3.540 3.467 3.515 65,109,860 +0.05(+1.33%)
Sep 05, 2003 3.521 3.556 3.463 3.468 79,146,048 -0.09(-2.65%)
Sep 04, 2003 3.551 3.580 3.530 3.563 47,768,192 +0.02(+0.68%)
Sep 03, 2003 3.480 3.566 3.468 3.539 86,752,680 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.437 3.463 61,652,144 +0.05(+1.35%)
Aug 29, 2003 3.374 3.443 3.365 3.417 56,703,548 +0.03(+0.81%)
Aug 28, 2003 3.369 3.395 3.335 3.389 48,844,936 +0.04(+1.28%)
Aug 27, 2003 3.359 3.365 3.335 3.347 47,539,544 -0.01(-0.31%)
Aug 26, 2003 3.309 3.360 3.309 3.357 61,085,772 +0.03(+0.93%)
Aug 25, 2003 3.326 3.377 3.309 3.326 59,685,888 -0.01(-0.26%)
Aug 22, 2003 3.461 3.472 3.328 3.335 108,098,024 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.401 164,481,344 +0.01(+0.20%)
Aug 20, 2003 3.427 3.455 3.343 3.395 299,309,600 -0.40(-10.45%)
Aug 19, 2003 3.857 4.097 3.739 3.791 68,190,776 -0.00(-0.09%)
Aug 18, 2003 3.676 3.823 3.674 3.794 68,204,192 +0.13(+3.41%)
Aug 15, 2003 3.667 3.736 3.626 3.669 37,033,400 +0.04(+1.18%)
Aug 14, 2003 3.635 3.660 3.595 3.626 46,902,596 +0.02(+0.47%)
Aug 13, 2003 3.638 3.660 3.583 3.609 59,627,560 +0.02(+0.48%)
Aug 12, 2003 3.429 3.599 3.425 3.592 75,397,856 +0.17(+4.96%)
Aug 11, 2003 3.412 3.436 3.398 3.422 47,572,208 -0.02(-0.60%)
Aug 08, 2003 3.369 3.444 3.331 3.443 59,342,916 +0.13(+3.99%)
Aug 07, 2003 3.335 3.395 3.285 3.311 100,641,304 -0.10(-2.92%)
Aug 06, 2003 3.419 3.432 3.275 3.410 89,845,848 -0.01(-0.40%)
Aug 05, 2003 3.568 3.575 3.412 3.424 79,183,968 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,799,936 -0.03(-0.81%)
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.