Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.443 4.539 4.250 4.250 166,606 -0.17(-3.93%)
Sep 29, 2003 4.395 4.530 4.308 4.424 111,225 +0.10(+2.23%)
Sep 26, 2003 4.443 4.520 4.327 4.327 37,332 -0.09(-1.97%)
Sep 25, 2003 4.443 4.491 4.414 4.414 40,722 -0.03(-0.65%)
Sep 24, 2003 4.617 4.555 4.404 4.443 90,674 -0.17(-3.77%)
Sep 23, 2003 4.636 4.733 4.491 4.617 33,963 +0.07(+1.49%)
Sep 22, 2003 4.549 4.704 4.453 4.549 47,483 +0.01(+0.21%)
Sep 19, 2003 4.588 4.974 4.462 4.539 69,669 -0.24(-5.05%)
Sep 18, 2003 4.829 4.829 4.617 4.781 45,504 -0.06(-1.22%)
Sep 17, 2003 4.926 5.100 4.781 4.840 40,050 -0.10(-1.94%)
Sep 16, 2003 4.636 5.071 4.607 4.935 66,752 +0.26(+5.58%)
Sep 15, 2003 4.549 4.868 4.549 4.675 50,525 +0.14(+2.98%)
Sep 12, 2003 4.771 4.897 4.443 4.539 127,039 -0.16(-3.49%)
Sep 11, 2003 4.733 4.877 4.443 4.704 580,116 +0.07(+1.46%)
Sep 10, 2003 4.974 4.974 4.636 4.636 51,457 -0.29(-5.88%)
Sep 09, 2003 4.588 5.544 4.559 4.926 341,153 +0.36(+7.82%)
Sep 08, 2003 4.259 4.617 4.211 4.568 42,967 +0.08(+1.72%)
Sep 05, 2003 4.559 4.549 4.346 4.491 53,530 -0.07(-1.48%)
Sep 04, 2003 4.578 4.636 4.424 4.559 21,432 -0.03(-0.63%)
Sep 03, 2003 4.636 4.636 4.414 4.588 50,836 +0.00(+0.00%)
Sep 02, 2003 4.366 4.588 4.337 4.588 87,385 +0.14(+3.26%)
Aug 29, 2003 4.554 4.559 4.414 4.443 53,217 -0.11(-2.34%)
Aug 28, 2003 4.525 4.733 4.443 4.549 109,438 +0.04(+0.86%)
Aug 27, 2003 4.733 4.733 4.443 4.510 115,132 -0.14(-2.91%)
Aug 26, 2003 4.501 4.733 4.395 4.646 67,609 +0.16(+3.66%)
Aug 25, 2003 4.491 4.539 4.395 4.481 67,920 -0.01(-0.22%)
Aug 22, 2003 4.829 4.829 4.453 4.491 168,868 -0.28(-5.87%)
Aug 21, 2003 4.346 4.829 4.346 4.771 76,306 +0.43(+10.02%)
Aug 20, 2003 4.520 4.539 4.337 4.337 52,286 -0.14(-3.02%)
Aug 19, 2003 4.539 4.539 4.414 4.472 442,620 -0.03(-0.64%)
Aug 18, 2003 4.829 4.829 4.346 4.501 323,242 -0.19(-4.12%)
Aug 15, 2003 4.829 4.829 4.588 4.694 145,779 -0.14(-2.80%)
Aug 14, 2003 4.684 4.829 4.684 4.829 15,944 +0.06(+1.24%)
Aug 13, 2003 4.771 4.810 4.559 4.770 72,061 +0.01(+0.18%)
Aug 12, 2003 4.597 4.762 4.501 4.762 65,124 +0.14(+3.14%)
Aug 11, 2003 4.655 4.791 4.617 4.617 26,608 -0.14(-2.85%)
Aug 08, 2003 4.868 4.964 4.665 4.752 39,654 -0.11(-2.19%)
Aug 07, 2003 4.733 4.926 4.723 4.858 255,114 -0.17(-3.46%)
Aug 06, 2003 4.636 5.130 4.636 5.032 215,667 -0.23(-4.40%)
Aug 05, 2003 5.167 5.312 5.130 5.264 327,176 +0.10(+1.85%)
Aug 04, 2003 5.216 5.409 5.148 5.168 382,154 -0.05(-0.91%)
Aug 01, 2003 5.312 5.312 5.138 5.216 274,835 -0.14(-2.53%)
Jul 31, 2003 5.264 5.351 5.216 5.351 249,420 +0.09(+1.65%)
Jul 30, 2003 5.167 5.293 5.148 5.264 140,706 +0.11(+2.06%)
Jul 29, 2003 4.839 5.293 4.829 5.158 51,975 +0.27(+5.53%)
Jul 28, 2003 5.119 5.167 4.839 4.887 140,913 -0.28(-5.42%)
Jul 25, 2003 5.051 5.602 5.051 5.167 47,834 -0.10(-1.82%)
Jul 24, 2003 4.993 5.283 4.911 5.263 105,918 +0.38(+7.69%)
Jul 23, 2003 4.877 4.974 4.733 4.887 150,128 -0.01(-0.20%)
Jul 22, 2003 4.588 4.926 4.549 4.897 71,854 +0.29(+6.29%)
Jul 21, 2003 4.974 5.071 4.298 4.607 409,074 -0.40(-7.91%)
Jul 18, 2003 5.650 5.708 4.926 5.003 576,907 -0.68(-11.90%)
Jul 17, 2003 5.843 6.037 5.679 5.679 141,224 -0.20(-3.45%)
Jul 16, 2003 5.795 6.037 5.795 5.882 76,306 -0.14(-2.40%)
Jul 15, 2003 5.795 6.027 5.795 6.027 126,004 +0.22(+3.83%)
Jul 14, 2003 5.988 6.133 5.418 5.805 764,308 -0.23(-3.84%)
Jul 11, 2003 6.230 6.230 5.872 6.037 147,022 -0.17(-2.80%)
Jul 10, 2003 6.539 6.539 5.795 6.210 102,087 +0.32(+5.41%)
Jul 09, 2003 6.259 6.259 5.795 5.892 254,493 -0.39(-6.15%)
Jul 08, 2003 6.230 6.278 5.795 6.278 190,611 +0.02(+0.31%)
Jul 07, 2003 5.834 6.346 5.669 6.259 305,537 +0.46(+8.00%)
Jul 03, 2003 5.650 5.834 5.631 5.795 93,700 +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.