Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.510 4.751 4.501 4.683 14,389,585 +0.18(+3.92%)
Jul 30, 2003 4.520 4.547 4.474 4.506 7,795,213 -0.01(-0.26%)
Jul 29, 2003 4.428 4.526 4.349 4.518 11,889,662 +0.08(+1.84%)
Jul 28, 2003 4.547 4.547 4.417 4.436 7,623,664 -0.05(-1.20%)
Jul 25, 2003 4.335 4.503 4.331 4.490 13,532,573 +0.17(+3.93%)
Jul 24, 2003 4.563 4.577 4.281 4.320 16,355,799 -0.14(-3.19%)
Jul 23, 2003 4.460 4.472 4.336 4.463 8,466,747 +0.01(+0.15%)
Jul 22, 2003 4.418 4.503 4.339 4.456 6,980,722 +0.07(+1.53%)
Jul 21, 2003 4.465 4.476 4.324 4.389 5,383,264 -0.06(-1.46%)
Jul 18, 2003 4.377 4.458 4.323 4.453 5,853,924 +0.08(+1.91%)
Jul 17, 2003 4.395 4.480 4.347 4.370 8,292,999 -0.04(-0.95%)
Jul 16, 2003 4.401 4.438 4.315 4.412 5,293,824 +0.00(+0.04%)
Jul 15, 2003 4.423 4.486 4.374 4.410 5,900,844 +0.01(+0.30%)
Jul 14, 2003 4.420 4.557 4.396 4.396 7,316,489 +0.00(+0.10%)
Jul 11, 2003 4.337 4.425 4.316 4.392 4,612,724 +0.07(+1.56%)
Jul 10, 2003 4.398 4.410 4.293 4.325 5,160,397 -0.04(-1.00%)
Jul 09, 2003 4.417 4.461 4.310 4.369 7,146,406 -0.09(-1.95%)
Jul 08, 2003 4.387 4.463 4.376 4.455 7,952,100 +0.05(+1.16%)
Jul 07, 2003 4.258 4.424 4.254 4.404 6,208,752 +0.12(+2.87%)
Jul 03, 2003 4.266 4.395 4.265 4.281 5,833,397 -0.01(-0.25%)
Jul 02, 2003 4.094 4.320 4.092 4.292 10,220,293 +0.19(+4.75%)
Jul 01, 2003 4.069 4.147 3.973 4.098 8,864,829 -0.01(-0.24%)
Jun 30, 2003 4.075 4.176 4.075 4.107 5,177,259 +0.01(+0.13%)
Jun 27, 2003 4.189 4.193 4.044 4.102 6,790,112 -0.10(-2.38%)
Jun 26, 2003 4.078 4.228 4.075 4.202 6,277,665 +0.09(+2.11%)
Jun 25, 2003 4.141 4.201 4.078 4.115 6,612,699 -0.02(-0.59%)
Jun 24, 2003 4.130 4.200 4.109 4.139 5,602,466 -0.01(-0.18%)
Jun 23, 2003 4.154 4.163 4.078 4.147 6,724,132 -0.02(-0.57%)
Jun 20, 2003 4.193 4.232 4.102 4.170 7,068,696 +0.03(+0.68%)
Jun 19, 2003 4.222 4.232 4.119 4.142 9,361,881 -0.11(-2.54%)
Jun 18, 2003 4.282 4.314 4.216 4.250 8,836,237 -0.07(-1.64%)
Jun 17, 2003 4.276 4.321 4.207 4.321 9,738,702 +0.04(+0.86%)
Jun 16, 2003 4.247 4.298 4.244 4.284 15,419,611 +0.04(+0.84%)
Jun 13, 2003 4.398 4.398 4.201 4.249 13,322,902 -0.14(-3.27%)
Jun 12, 2003 4.346 4.396 4.320 4.392 10,482,081 +0.07(+1.54%)
Jun 11, 2003 4.165 4.335 4.158 4.326 8,809,112 +0.13(+3.09%)
Jun 10, 2003 4.147 4.198 4.128 4.196 7,905,914 +0.04(+1.06%)
Jun 09, 2003 4.172 4.202 4.141 4.152 7,962,268 -0.02(-0.49%)
Jun 06, 2003 4.201 4.311 4.146 4.172 15,193,079 -0.01(-0.29%)
Jun 05, 2003 4.055 4.189 4.017 4.184 14,138,859 +0.10(+2.42%)
Jun 04, 2003 4.013 4.106 3.976 4.085 8,950,603 +0.09(+2.14%)
Jun 03, 2003 3.973 4.019 3.952 4.000 8,310,593 +0.02(+0.50%)
Jun 02, 2003 4.021 4.075 3.978 3.980 9,389,006 -0.02(-0.49%)
May 30, 2003 3.868 4.018 3.868 3.999 18,536,818 +0.13(+3.40%)
May 29, 2003 3.873 3.935 3.842 3.868 10,045,144 +0.01(+0.20%)
May 28, 2003 3.856 3.890 3.822 3.860 6,658,152 -0.00(-0.03%)
May 27, 2003 3.747 3.864 3.716 3.861 7,985,823 +0.12(+3.12%)
May 23, 2003 3.750 3.771 3.707 3.744 5,746,890 -0.01(-0.35%)
May 22, 2003 3.673 3.773 3.656 3.757 10,542,196 +0.10(+2.72%)
May 21, 2003 3.601 3.662 3.599 3.658 6,026,940 +0.04(+1.07%)
May 20, 2003 3.631 3.670 3.587 3.619 6,160,367 -0.01(-0.23%)
May 19, 2003 3.713 3.727 3.625 3.628 9,058,371 -0.10(-2.68%)
May 16, 2003 3.761 3.777 3.674 3.728 13,424,805 -0.06(-1.51%)
May 15, 2003 3.715 3.792 3.707 3.785 9,482,845 +0.03(+0.84%)
May 14, 2003 3.761 3.783 3.728 3.753 7,294,496 -0.01(-0.19%)
May 13, 2003 3.772 3.787 3.744 3.761 6,611,232 -0.02(-0.55%)
May 12, 2003 3.692 3.788 3.660 3.781 7,020,311 +0.09(+2.40%)
May 09, 2003 3.676 3.700 3.644 3.693 9,290,035 +0.02(+0.66%)
May 08, 2003 3.691 3.725 3.662 3.668 8,611,171 -0.03(-0.75%)
May 07, 2003 3.686 3.735 3.662 3.696 14,584,593 +0.01(+0.16%)
May 06, 2003 3.577 3.719 3.577 3.690 10,426,364 +0.10(+2.72%)
May 05, 2003 3.603 3.628 3.586 3.593 5,831,931 -0.00(-0.05%)
May 02, 2003 3.511 3.633 3.487 3.594 7,736,564 +0.07(+2.03%)
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.