Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.880 3.890 3.850 3.860 9,400 -0.03(-0.77%)
Sep 29, 2003 3.850 3.850 3.790 3.890 147,400 +0.13(+3.46%)
Sep 26, 2003 3.780 3.780 3.760 3.760 12,500 -0.07(-1.83%)
Sep 25, 2003 3.930 3.930 3.800 3.830 313,000 -0.05(-1.29%)
Sep 24, 2003 3.930 3.930 3.880 3.880 86,600 -0.03(-0.77%)
Sep 23, 2003 3.870 3.950 3.870 3.910 264,300 -0.03(-0.76%)
Sep 22, 2003 3.900 3.940 3.880 3.940 81,200 -0.06(-1.50%)
Sep 19, 2003 4.000 4.000 4.000 4.000 49,400 -0.04(-0.99%)
Sep 18, 2003 3.980 4.040 3.980 4.040 46,200 +0.05(+1.25%)
Sep 17, 2003 4.000 4.000 4.000 3.990 33,600 -0.03(-0.75%)
Sep 16, 2003 3.860 4.030 3.980 4.020 57,900 +0.16(+4.15%)
Sep 15, 2003 3.900 3.960 3.860 3.860 69,900 -0.06(-1.53%)
Sep 12, 2003 3.900 3.940 3.860 3.920 324,600 +0.04(+1.03%)
Sep 11, 2003 3.880 3.950 3.820 3.880 691,700 +0.03(+0.78%)
Sep 10, 2003 4.050 4.050 3.820 3.850 83,900 -0.19(-4.70%)
Sep 09, 2003 4.050 4.070 3.990 4.040 208,100 -0.07(-1.70%)
Sep 08, 2003 3.990 4.180 3.990 4.110 238,100 +0.18(+4.58%)
Sep 05, 2003 3.950 3.970 3.910 3.930 202,700 -0.01(-0.25%)
Sep 04, 2003 3.950 3.990 3.860 3.940 930,600 -0.01(-0.25%)
Sep 03, 2003 4.120 4.150 3.940 3.950 668,300 -0.16(-3.89%)
Sep 02, 2003 4.000 4.120 3.950 4.110 1,055,500 +0.09(+2.24%)
Aug 29, 2003 3.850 4.080 3.850 4.020 190,300 +0.36(+9.84%)
Aug 28, 2003 3.620 3.670 3.620 3.660 144,500 +0.06(+1.67%)
Aug 27, 2003 3.570 3.600 3.550 3.600 381,500 +0.05(+1.41%)
Aug 26, 2003 3.700 3.700 3.530 3.550 35,800 -0.17(-4.57%)
Aug 25, 2003 3.750 3.750 3.680 3.720 18,600 +0.03(+0.81%)
Aug 22, 2003 3.620 3.770 3.550 3.690 140,600 -0.22(-5.63%)
Aug 21, 2003 3.850 3.970 3.850 3.910 864,200 +0.15(+3.99%)
Aug 20, 2003 3.740 3.760 3.660 3.760 108,700 +0.02(+0.53%)
Aug 19, 2003 3.800 3.830 3.720 3.740 205,300 -0.11(-2.86%)
Aug 18, 2003 3.860 3.890 3.800 3.850 111,000 +0.03(+0.79%)
Aug 15, 2003 3.860 3.900 3.780 3.820 509,700 -0.01(-0.26%)
Aug 14, 2003 3.810 3.900 3.800 3.830 22,100 +0.03(+0.79%)
Aug 13, 2003 3.630 3.900 3.630 3.800 665,600 +0.18(+4.97%)
Aug 12, 2003 3.650 3.680 3.620 3.620 34,500 -0.04(-1.09%)
Aug 11, 2003 3.600 3.700 3.600 3.660 16,900 +0.07(+1.95%)
Aug 08, 2003 3.580 3.630 3.580 3.590 254,000 +0.11(+3.16%)
Aug 07, 2003 3.500 3.560 3.400 3.480 40,400 -0.07(-1.97%)
Aug 06, 2003 3.490 3.570 3.460 3.550 78,700 +0.06(+1.72%)
Aug 05, 2003 3.600 3.600 3.450 3.490 14,800 -0.11(-3.06%)
Aug 04, 2003 3.670 3.690 3.590 3.600 323,200 -0.07(-1.91%)
Aug 01, 2003 3.520 3.670 3.470 3.670 254,000 +0.22(+6.38%)
Jul 31, 2003 3.460 3.510 3.350 3.450 206,100 -0.01(-0.29%)
Jul 30, 2003 3.440 3.480 3.400 3.460 81,700 -0.02(-0.57%)
Jul 29, 2003 3.490 3.500 3.440 3.480 71,300 -0.05(-1.42%)
Jul 28, 2003 3.500 3.530 3.420 3.530 92,100 -0.03(-0.84%)
Jul 25, 2003 3.550 3.560 3.480 3.560 128,500 -0.04(-1.11%)
Jul 24, 2003 3.600 3.680 3.590 3.600 161,800 +0.06(+1.69%)
Jul 23, 2003 3.540 3.540 3.500 3.540 175,500 +0.00(+0.00%)
Jul 22, 2003 3.550 3.570 3.490 3.540 142,700 +0.05(+1.43%)
Jul 21, 2003 3.560 3.560 3.400 3.490 21,900 -0.11(-3.06%)
Jul 18, 2003 3.570 3.620 3.530 3.600 259,100 +0.10(+2.86%)
Jul 17, 2003 3.630 3.630 3.470 3.500 194,200 -0.32(-8.38%)
Jul 16, 2003 3.850 3.860 3.770 3.820 168,300 +0.14(+3.80%)
Jul 15, 2003 3.820 3.830 3.660 3.680 588,600 -0.12(-3.16%)
Jul 14, 2003 3.610 3.850 3.610 3.800 591,300 +0.30(+8.57%)
Jul 11, 2003 3.440 3.540 3.440 3.500 533,000 +0.05(+1.45%)
Jul 10, 2003 3.500 3.500 3.390 3.450 227,100 -0.15(-4.17%)
Jul 09, 2003 3.670 3.670 3.550 3.600 279,600 -0.08(-2.17%)
Jul 08, 2003 3.830 3.830 3.630 3.680 129,400 -0.15(-3.92%)
Jul 07, 2003 3.680 3.840 3.680 3.830 665,000 +0.48(+14.33%)
Jul 03, 2003 3.450 3.450 3.310 3.350 134,100 -0.10(-2.90%)
Jul 02, 2003 3.280 3.450 3.280 3.450 313,600 +0.28(+8.83%)
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.