Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.443 4.540 4.250 4.250 166,595 -0.17(-3.93%)
Sep 29, 2003 4.395 4.530 4.308 4.424 111,218 +0.10(+2.23%)
Sep 26, 2003 4.443 4.520 4.327 4.327 37,329 -0.09(-1.97%)
Sep 25, 2003 4.443 4.491 4.414 4.414 40,719 -0.03(-0.65%)
Sep 24, 2003 4.617 4.555 4.405 4.443 90,668 -0.17(-3.77%)
Sep 23, 2003 4.636 4.733 4.491 4.617 33,961 +0.07(+1.49%)
Sep 22, 2003 4.549 4.704 4.453 4.549 47,480 +0.01(+0.21%)
Sep 19, 2003 4.588 4.974 4.462 4.540 69,665 -0.24(-5.05%)
Sep 18, 2003 4.830 4.830 4.617 4.781 45,501 -0.06(-1.22%)
Sep 17, 2003 4.926 5.100 4.781 4.840 40,047 -0.10(-1.94%)
Sep 16, 2003 4.636 5.071 4.607 4.936 66,748 +0.26(+5.58%)
Sep 15, 2003 4.549 4.868 4.549 4.675 50,522 +0.14(+2.98%)
Sep 12, 2003 4.772 4.897 4.443 4.540 127,031 -0.16(-3.49%)
Sep 11, 2003 4.733 4.878 4.443 4.704 580,080 +0.07(+1.46%)
Sep 10, 2003 4.974 4.974 4.636 4.636 51,454 -0.29(-5.88%)
Sep 09, 2003 4.588 5.544 4.559 4.926 341,132 +0.36(+7.82%)
Sep 08, 2003 4.260 4.617 4.211 4.569 42,965 +0.08(+1.72%)
Sep 05, 2003 4.559 4.549 4.347 4.491 53,527 -0.07(-1.48%)
Sep 04, 2003 4.578 4.636 4.424 4.559 21,430 -0.03(-0.63%)
Sep 03, 2003 4.636 4.636 4.414 4.588 50,833 +0.00(+0.00%)
Sep 02, 2003 4.366 4.588 4.337 4.588 87,379 +0.14(+3.26%)
Aug 29, 2003 4.554 4.559 4.414 4.443 53,214 -0.11(-2.34%)
Aug 28, 2003 4.525 4.733 4.443 4.549 109,431 +0.04(+0.86%)
Aug 27, 2003 4.733 4.733 4.443 4.511 115,125 -0.14(-2.91%)
Aug 26, 2003 4.501 4.733 4.395 4.646 67,605 +0.16(+3.66%)
Aug 25, 2003 4.491 4.540 4.395 4.482 67,915 -0.01(-0.22%)
Aug 22, 2003 4.830 4.830 4.453 4.491 168,857 -0.28(-5.87%)
Aug 21, 2003 4.347 4.830 4.347 4.772 76,301 +0.43(+10.02%)
Aug 20, 2003 4.520 4.540 4.337 4.337 52,282 -0.14(-3.02%)
Aug 19, 2003 4.540 4.540 4.414 4.472 442,592 -0.03(-0.64%)
Aug 18, 2003 4.830 4.830 4.347 4.501 323,221 -0.19(-4.12%)
Aug 15, 2003 4.830 4.830 4.588 4.694 145,770 -0.14(-2.80%)
Aug 14, 2003 4.685 4.830 4.685 4.830 15,943 +0.06(+1.24%)
Aug 13, 2003 4.772 4.810 4.559 4.771 72,057 +0.01(+0.18%)
Aug 12, 2003 4.598 4.762 4.501 4.762 65,120 +0.14(+3.14%)
Aug 11, 2003 4.656 4.791 4.617 4.617 26,607 -0.14(-2.85%)
Aug 08, 2003 4.868 4.965 4.665 4.752 39,652 -0.11(-2.19%)
Aug 07, 2003 4.733 4.926 4.723 4.858 255,098 -0.17(-3.45%)
Aug 06, 2003 4.636 5.130 4.636 5.032 215,653 -0.23(-4.40%)
Aug 05, 2003 5.168 5.312 5.130 5.264 327,155 +0.10(+1.85%)
Aug 04, 2003 5.216 5.409 5.148 5.169 382,130 -0.05(-0.91%)
Aug 01, 2003 5.312 5.312 5.139 5.216 274,818 -0.14(-2.53%)
Jul 31, 2003 5.264 5.351 5.216 5.351 249,404 +0.09(+1.65%)
Jul 30, 2003 5.168 5.293 5.148 5.264 140,697 +0.11(+2.06%)
Jul 29, 2003 4.839 5.293 4.830 5.158 51,972 +0.27(+5.53%)
Jul 28, 2003 5.119 5.168 4.839 4.887 140,904 -0.28(-5.42%)
Jul 25, 2003 5.052 5.602 5.052 5.168 47,830 -0.10(-1.82%)
Jul 24, 2003 4.994 5.283 4.912 5.263 105,911 +0.38(+7.69%)
Jul 23, 2003 4.878 4.974 4.733 4.887 150,118 -0.01(-0.20%)
Jul 22, 2003 4.588 4.926 4.549 4.897 71,850 +0.29(+6.29%)
Jul 21, 2003 4.974 5.071 4.298 4.607 409,048 -0.40(-7.92%)
Jul 18, 2003 5.651 5.708 4.926 5.003 576,870 -0.68(-11.90%)
Jul 17, 2003 5.844 6.037 5.679 5.679 141,215 -0.20(-3.45%)
Jul 16, 2003 5.795 6.037 5.795 5.882 76,301 -0.14(-2.40%)
Jul 15, 2003 5.795 6.027 5.795 6.027 125,996 +0.22(+3.83%)
Jul 14, 2003 5.989 6.133 5.419 5.805 764,260 -0.23(-3.84%)
Jul 11, 2003 6.230 6.230 5.873 6.037 147,013 -0.17(-2.80%)
Jul 10, 2003 6.539 6.539 5.795 6.211 102,080 +0.32(+5.41%)
Jul 09, 2003 6.259 6.259 5.795 5.892 254,477 -0.39(-6.15%)
Jul 08, 2003 6.230 6.278 5.795 6.278 190,599 +0.02(+0.31%)
Jul 07, 2003 5.834 6.346 5.670 6.259 305,517 +0.46(+8.00%)
Jul 03, 2003 5.651 5.834 5.631 5.795 93,694 +0.02(+0.33%)
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.