Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.780 3.852 3.771 3.825 58,104,120 +0.04(+1.04%)
Oct 30, 2003 3.768 3.833 3.751 3.785 89,708,824 +0.04(+1.19%)
Oct 29, 2003 3.711 3.761 3.677 3.741 61,525,920 +0.03(+0.79%)
Oct 28, 2003 3.641 3.737 3.609 3.711 84,208,624 +0.11(+3.10%)
Oct 27, 2003 3.571 3.626 3.567 3.600 63,782,232 +0.09(+2.59%)
Oct 24, 2003 3.525 3.566 3.463 3.509 67,643,280 -0.09(-2.52%)
Oct 23, 2003 3.610 3.639 3.574 3.600 43,751,340 -0.05(-1.32%)
Oct 22, 2003 3.662 3.681 3.638 3.648 45,293,656 -0.07(-1.98%)
Oct 21, 2003 3.686 3.749 3.686 3.722 74,586,632 +0.04(+1.12%)
Oct 20, 2003 3.622 3.684 3.622 3.681 55,733,476 +0.09(+2.48%)
Oct 17, 2003 3.686 3.696 3.581 3.591 66,501,124 -0.05(-1.50%)
Oct 16, 2003 3.669 3.746 3.609 3.646 91,046,392 -0.11(-2.97%)
Oct 15, 2003 3.711 3.771 3.682 3.758 98,816,320 +0.09(+2.48%)
Oct 14, 2003 3.653 3.669 3.617 3.667 41,253,528 +0.03(+0.71%)
Oct 13, 2003 3.622 3.669 3.617 3.641 44,470,580 +0.03(+0.90%)
Oct 10, 2003 3.619 3.641 3.585 3.609 53,133,000 +0.00(+0.05%)
Oct 09, 2003 3.518 3.687 3.518 3.607 130,865,520 +0.14(+3.90%)
Oct 08, 2003 3.506 3.531 3.453 3.471 89,968,400 -0.02(-0.54%)
Oct 07, 2003 3.511 3.538 3.454 3.490 62,340,828 -0.02(-0.59%)
Oct 06, 2003 3.514 3.538 3.495 3.511 34,306,092 +0.03(+0.89%)
Oct 03, 2003 3.432 3.550 3.410 3.480 91,377,720 +0.13(+4.00%)
Oct 02, 2003 3.386 3.405 3.333 3.346 61,121,676 -0.01(-0.41%)
Oct 01, 2003 3.329 3.415 3.329 3.360 71,788,408 +0.04(+1.24%)
Sep 30, 2003 3.363 3.363 3.274 3.319 75,295,376 -0.04(-1.33%)
Sep 29, 2003 3.327 3.374 3.302 3.363 64,279,228 +0.04(+1.13%)
Sep 26, 2003 3.317 3.357 3.300 3.326 82,988,304 +0.02(+0.73%)
Sep 25, 2003 3.415 3.422 3.302 3.302 94,638,528 -0.12(-3.51%)
Sep 24, 2003 3.459 3.466 3.413 3.422 104,856,096 -0.08(-2.16%)
Sep 23, 2003 3.511 3.516 3.447 3.497 57,002,212 +0.02(+0.49%)
Sep 22, 2003 3.574 3.578 3.468 3.480 68,654,184 -0.15(-4.02%)
Sep 19, 2003 3.595 3.667 3.585 3.626 92,508,792 +0.03(+0.86%)
Sep 18, 2003 3.497 3.602 3.495 3.595 89,348,328 +0.10(+3.00%)
Sep 17, 2003 3.497 3.555 3.459 3.490 69,878,592 -0.01(-0.20%)
Sep 16, 2003 3.411 3.514 3.403 3.497 70,301,504 +0.10(+2.87%)
Sep 15, 2003 3.396 3.425 3.393 3.399 64,202,812 -0.04(-1.25%)
Sep 12, 2003 3.427 3.453 3.411 3.442 36,108,576 -0.02(-0.50%)
Sep 11, 2003 3.454 3.497 3.411 3.459 69,092,264 +0.02(+0.60%)
Sep 10, 2003 3.465 3.478 3.415 3.439 59,567,104 -0.07(-1.95%)
Sep 09, 2003 3.501 3.566 3.489 3.507 62,444,080 -0.01(-0.20%)
Sep 08, 2003 3.478 3.540 3.466 3.514 65,114,552 +0.05(+1.33%)
Sep 05, 2003 3.521 3.555 3.463 3.468 79,151,752 -0.09(-2.65%)
Sep 04, 2003 3.550 3.579 3.530 3.562 47,771,632 +0.02(+0.68%)
Sep 03, 2003 3.480 3.566 3.468 3.538 86,758,936 +0.08(+2.18%)
Sep 02, 2003 3.446 3.482 3.437 3.463 61,656,588 +0.05(+1.35%)
Aug 29, 2003 3.374 3.442 3.365 3.417 56,707,632 +0.03(+0.81%)
Aug 28, 2003 3.369 3.394 3.334 3.389 48,848,456 +0.04(+1.28%)
Aug 27, 2003 3.358 3.365 3.334 3.346 47,542,968 -0.01(-0.31%)
Aug 26, 2003 3.309 3.360 3.309 3.357 61,090,176 +0.03(+0.93%)
Aug 25, 2003 3.326 3.377 3.309 3.326 59,690,188 -0.01(-0.26%)
Aug 22, 2003 3.461 3.471 3.327 3.334 108,105,816 -0.07(-1.97%)
Aug 21, 2003 3.429 3.429 3.343 3.401 164,493,200 +0.01(+0.20%)
Aug 20, 2003 3.427 3.454 3.343 3.394 299,331,168 -0.40(-10.45%)
Aug 19, 2003 3.857 4.097 3.739 3.790 68,195,688 -0.00(-0.09%)
Aug 18, 2003 3.675 3.823 3.674 3.794 68,209,104 +0.13(+3.41%)
Aug 15, 2003 3.667 3.735 3.626 3.669 37,036,068 +0.04(+1.18%)
Aug 14, 2003 3.634 3.660 3.595 3.626 46,905,976 +0.02(+0.47%)
Aug 13, 2003 3.638 3.660 3.583 3.609 59,631,856 +0.02(+0.48%)
Aug 12, 2003 3.429 3.598 3.425 3.591 75,403,288 +0.17(+4.96%)
Aug 11, 2003 3.411 3.435 3.398 3.422 47,575,636 -0.02(-0.60%)
Aug 08, 2003 3.369 3.444 3.331 3.442 59,347,192 +0.13(+3.99%)
Aug 07, 2003 3.334 3.394 3.285 3.310 100,648,552 -0.10(-2.92%)
Aug 06, 2003 3.418 3.432 3.274 3.410 89,852,320 -0.01(-0.40%)
Aug 05, 2003 3.567 3.574 3.411 3.423 79,189,672 -0.14(-3.99%)
Aug 04, 2003 3.626 3.633 3.523 3.566 46,803,308 -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.