Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.668 4.705 4.660 4.704 2,247,879 +0.03(+0.65%)
Oct 30, 2003 4.684 4.708 4.666 4.673 2,377,075 +0.00(+0.06%)
Oct 29, 2003 4.588 4.677 4.575 4.671 2,218,846 +0.06(+1.31%)
Oct 28, 2003 4.588 4.606 4.555 4.610 3,331,172 +0.05(+1.09%)
Oct 27, 2003 4.530 4.595 4.502 4.560 2,332,437 +0.01(+0.30%)
Oct 24, 2003 4.553 4.553 4.505 4.547 3,082,214 -0.01(-0.27%)
Oct 23, 2003 4.531 4.575 4.494 4.559 3,100,723 +0.03(+0.61%)
Oct 22, 2003 4.505 4.542 4.493 4.531 3,239,718 +0.00(+0.03%)
Oct 21, 2003 4.574 4.575 4.516 4.530 5,305,052 -0.07(-1.56%)
Oct 20, 2003 4.585 4.603 4.581 4.602 5,088,031 +0.01(+0.24%)
Oct 17, 2003 4.562 4.591 4.549 4.591 5,063,716 +0.03(+0.66%)
Oct 16, 2003 4.522 4.549 4.519 4.560 3,156,974 +0.05(+1.01%)
Oct 15, 2003 4.505 4.515 4.464 4.515 3,620,776 +0.02(+0.46%)
Oct 14, 2003 4.478 4.501 4.447 4.494 2,618,412 +0.02(+0.46%)
Oct 13, 2003 4.423 4.475 4.409 4.474 2,182,554 +0.05(+1.18%)
Oct 10, 2003 4.469 4.469 4.396 4.421 6,141,928 -0.05(-1.05%)
Oct 09, 2003 4.454 4.588 4.440 4.468 6,995,135 +0.06(+1.34%)
Oct 08, 2003 4.350 4.425 4.321 4.409 11,824,410 +0.06(+1.36%)
Oct 07, 2003 4.277 4.347 4.277 4.350 4,272,930 +0.05(+1.09%)
Oct 06, 2003 4.274 4.307 4.252 4.303 2,575,226 +0.02(+0.51%)
Oct 03, 2003 4.344 4.367 4.278 4.281 5,241,180 -0.04(-0.89%)
Oct 02, 2003 4.285 4.339 4.271 4.319 4,597,010 +0.00(+0.10%)
Oct 01, 2003 4.081 4.315 4.110 4.315 7,642,934 +0.23(+5.74%)
Sep 30, 2003 4.082 4.125 4.062 4.081 3,776,102 +0.00(+0.03%)
Sep 29, 2003 4.071 4.089 4.024 4.080 2,947,211 +0.03(+0.71%)
Sep 26, 2003 4.103 4.085 4.029 4.051 2,601,355 -0.05(-1.28%)
Sep 25, 2003 4.175 4.175 4.097 4.103 3,417,182 -0.08(-1.94%)
Sep 24, 2003 4.256 4.264 4.177 4.184 5,248,075 -0.07(-1.59%)
Sep 23, 2003 4.161 4.252 4.161 4.252 2,202,878 +0.08(+1.85%)
Sep 22, 2003 4.175 4.188 4.147 4.175 2,276,912 -0.03(-0.66%)
Sep 19, 2003 4.209 4.226 4.190 4.202 2,275,097 -0.01(-0.16%)
Sep 18, 2003 4.166 4.201 4.154 4.209 1,944,484 +0.06(+1.36%)
Sep 17, 2003 4.168 4.177 4.146 4.153 2,680,833 -0.02(-0.36%)
Sep 16, 2003 4.133 4.175 4.103 4.168 4,366,198 +0.03(+0.83%)
Sep 15, 2003 4.091 4.137 4.084 4.133 2,267,839 +0.05(+1.18%)
Sep 12, 2003 4.074 4.093 4.046 4.085 4,320,471 +0.00(+0.10%)
Sep 11, 2003 4.078 4.121 4.024 4.081 4,467,814 -0.01(-0.13%)
Sep 10, 2003 4.103 4.128 4.075 4.086 3,312,663 -0.02(-0.40%)
Sep 09, 2003 4.128 4.132 4.082 4.103 2,897,492 -0.01(-0.17%)
Sep 08, 2003 4.119 4.133 4.077 4.110 4,019,980 -0.02(-0.40%)
Sep 05, 2003 4.155 4.173 4.104 4.126 2,729,826 -0.06(-1.45%)
Sep 04, 2003 4.203 4.220 4.164 4.187 2,429,698 -0.03(-0.69%)
Sep 03, 2003 4.177 4.228 4.148 4.216 4,340,431 +0.02(+0.59%)
Sep 02, 2003 4.102 4.209 4.093 4.191 4,955,931 +0.11(+2.60%)
Aug 29, 2003 4.067 4.095 4.064 4.085 1,643,630 +0.01(+0.17%)
Aug 28, 2003 4.023 4.085 3.991 4.078 3,709,690 +0.03(+0.75%)
Aug 27, 2003 3.994 4.070 3.994 4.048 4,183,653 +0.06(+1.49%)
Aug 26, 2003 3.950 4.001 3.920 3.989 4,145,547 +0.02(+0.52%)
Aug 25, 2003 3.940 3.976 3.928 3.968 2,423,528 +0.01(+0.35%)
Aug 22, 2003 4.002 4.018 3.943 3.954 2,716,036 -0.05(-1.27%)
Aug 21, 2003 4.015 4.023 3.983 4.005 2,699,342 -0.01(-0.27%)
Aug 20, 2003 3.982 4.030 3.971 4.016 3,653,801 +0.00(+0.03%)
Aug 19, 2003 4.029 4.031 3.995 4.015 3,825,096 -0.02(-0.41%)
Aug 18, 2003 4.009 4.066 4.009 4.031 3,086,569 -0.01(-0.24%)
Aug 15, 2003 4.023 4.045 3.994 4.041 1,470,520 -0.02(-0.41%)
Aug 14, 2003 4.023 4.092 3.946 4.057 7,055,741 +0.00(+0.10%)
Aug 13, 2003 4.074 4.097 4.044 4.053 2,706,600 -0.02(-0.51%)
Aug 12, 2003 4.019 4.075 4.013 4.074 3,295,969 +0.08(+2.07%)
Aug 11, 2003 3.991 4.009 3.957 3.991 1,818,553 -0.02(-0.41%)
Aug 08, 2003 3.982 4.016 3.938 4.008 4,726,570 +0.04(+1.01%)
Aug 07, 2003 4.026 4.029 3.961 3.968 4,538,581 -0.04(-0.93%)
Aug 06, 2003 4.070 4.070 4.005 4.005 6,244,269 -0.06(-1.59%)
Aug 05, 2003 4.096 4.100 4.044 4.070 4,316,479 -0.04(-0.87%)
Aug 04, 2003 4.106 4.133 4.002 4.106 4,228,654 -0.02(-0.40%)
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.