Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.840 3.850 3.470 3.500 127,407 -0.24(-6.42%)
Sep 29, 2003 3.360 3.880 3.330 3.740 287,566 +0.44(+13.33%)
Sep 26, 2003 3.450 3.580 3.300 3.300 154,206 -0.21(-6.09%)
Sep 25, 2003 3.690 3.690 3.500 3.514 134,194 -0.17(-4.51%)
Sep 24, 2003 3.766 3.730 3.680 3.680 136,062 -0.09(-2.28%)
Sep 23, 2003 3.750 3.800 3.700 3.766 159,970 +0.02(+0.43%)
Sep 22, 2003 3.740 3.800 3.670 3.750 138,642 +0.02(+0.54%)
Sep 19, 2003 3.680 3.850 3.680 3.730 142,856 -0.02(-0.53%)
Sep 18, 2003 3.700 3.830 3.690 3.750 116,365 +0.02(+0.54%)
Sep 17, 2003 3.800 3.830 3.720 3.730 48,127 -0.04(-1.06%)
Sep 16, 2003 3.750 3.870 3.710 3.770 70,561 +0.00(+0.00%)
Sep 15, 2003 3.810 3.900 3.750 3.770 114,900 +0.07(+1.89%)
Sep 12, 2003 3.710 3.800 3.700 3.700 70,800 -0.01(-0.27%)
Sep 11, 2003 3.700 4.000 3.700 3.710 190,500 -0.02(-0.46%)
Sep 10, 2003 3.840 3.864 3.680 3.727 185,200 -0.10(-2.69%)
Sep 09, 2003 4.000 4.040 3.830 3.830 84,800 -0.15(-3.77%)
Sep 08, 2003 3.750 4.000 3.750 3.980 121,600 +0.22(+5.88%)
Sep 05, 2003 3.830 4.000 3.740 3.759 138,100 -0.10(-2.62%)
Sep 04, 2003 4.000 4.000 3.830 3.860 128,200 -0.13(-3.16%)
Sep 03, 2003 4.100 4.100 3.920 3.986 66,000 -0.01(-0.35%)
Sep 02, 2003 4.000 4.110 3.900 4.000 103,500 +0.02(+0.50%)
Aug 29, 2003 3.990 4.050 3.960 3.980 67,100 -0.09(-2.21%)
Aug 28, 2003 4.130 4.130 3.900 4.070 119,500 -0.03(-0.63%)
Aug 27, 2003 4.000 4.100 3.980 4.096 60,900 +0.12(+2.91%)
Aug 26, 2003 4.090 4.160 3.940 3.980 348,300 -0.12(-2.93%)
Aug 25, 2003 4.050 4.136 4.010 4.100 147,900 +0.08(+1.99%)
Aug 22, 2003 4.120 4.150 3.970 4.020 150,400 -0.08(-1.95%)
Aug 21, 2003 4.140 4.145 3.920 4.100 100,700 +0.01(+0.24%)
Aug 20, 2003 4.020 4.140 3.900 4.090 237,100 -0.01(-0.24%)
Aug 19, 2003 4.050 4.100 3.860 4.100 70,700 +0.10(+2.50%)
Aug 18, 2003 3.770 4.070 3.700 4.000 93,500 +0.22(+5.82%)
Aug 15, 2003 3.800 3.880 3.760 3.780 38,500 +0.03(+0.80%)
Aug 14, 2003 3.750 3.820 3.620 3.750 122,700 +0.00(+0.00%)
Aug 13, 2003 3.820 3.850 3.700 3.750 79,400 -0.10(-2.60%)
Aug 12, 2003 3.940 3.950 3.680 3.850 192,400 -0.08(-2.04%)
Aug 11, 2003 3.810 3.930 3.800 3.930 60,000 +0.06(+1.55%)
Aug 08, 2003 3.850 3.955 3.810 3.870 69,100 -0.02(-0.51%)
Aug 07, 2003 3.950 4.050 3.850 3.890 71,800 -0.11(-2.75%)
Aug 06, 2003 4.130 4.180 3.900 4.000 192,200 -0.07(-1.72%)
Aug 05, 2003 4.120 4.150 4.010 4.070 347,900 +0.01(+0.25%)
Aug 04, 2003 4.100 4.200 3.990 4.060 101,400 +0.01(+0.25%)
Aug 01, 2003 3.850 4.080 3.850 4.050 100,800 +0.09(+2.27%)
Jul 31, 2003 3.910 4.060 3.850 3.960 296,300 +0.00(+0.00%)
Jul 30, 2003 4.080 4.080 3.900 3.960 153,400 -0.11(-2.70%)
Jul 29, 2003 4.080 4.090 3.900 4.070 99,400 +0.06(+1.50%)
Jul 28, 2003 4.200 4.200 3.800 4.010 155,900 -0.05(-1.23%)
Jul 25, 2003 4.150 4.180 4.030 4.060 173,200 +0.04(+1.00%)
Jul 24, 2003 4.150 4.300 4.010 4.020 498,600 -0.08(-1.95%)
Jul 23, 2003 3.800 4.240 3.680 4.100 510,200 +0.35(+9.33%)
Jul 22, 2003 3.700 3.820 3.650 3.750 146,100 +0.01(+0.27%)
Jul 21, 2003 4.000 4.040 3.600 3.740 214,800 -0.15(-3.86%)
Jul 18, 2003 3.940 4.000 3.600 3.890 225,900 -0.07(-1.77%)
Jul 17, 2003 4.190 4.200 3.950 3.960 182,600 -0.24(-5.71%)
Jul 16, 2003 4.500 4.500 4.190 4.200 128,800 -0.25(-5.62%)
Jul 15, 2003 4.400 4.770 4.350 4.450 507,800 +0.04(+0.91%)
Jul 14, 2003 4.420 4.600 4.400 4.410 120,800 -0.02(-0.45%)
Jul 11, 2003 4.600 4.600 4.360 4.430 104,296 -0.06(-1.34%)
Jul 10, 2003 4.650 4.680 4.350 4.490 200,500 -0.10(-2.18%)
Jul 09, 2003 4.500 4.700 4.500 4.590 163,300 -0.01(-0.22%)
Jul 08, 2003 4.650 4.750 4.420 4.600 151,800 +0.02(+0.44%)
Jul 07, 2003 4.510 4.610 4.421 4.580 246,100 +0.08(+1.78%)
Jul 03, 2003 4.380 4.540 4.370 4.500 138,500 +0.15(+3.45%)
Jul 02, 2003 4.500 4.750 4.250 4.350 298,091 -0.14(-3.12%)
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.