Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.258 5.270 5.230 5.258 543,200 -0.03(-0.57%)
Oct 30, 2003 5.315 5.317 5.280 5.287 2,314,800 +0.03(+0.67%)
Oct 29, 2003 5.250 5.275 5.202 5.253 1,070,000 -0.08(-1.55%)
Oct 28, 2003 5.245 5.335 5.235 5.335 1,196,800 +0.11(+2.15%)
Oct 27, 2003 5.183 5.235 5.180 5.223 1,264,000 +0.10(+1.95%)
Oct 24, 2003 5.122 5.152 5.088 5.122 2,226,400 -0.01(-0.19%)
Oct 23, 2003 5.117 5.162 5.082 5.133 2,139,200 -0.01(-0.19%)
Oct 22, 2003 5.180 5.205 5.133 5.143 1,244,800 -0.14(-2.70%)
Oct 21, 2003 5.255 5.298 5.245 5.285 1,127,600 +0.08(+1.63%)
Oct 20, 2003 5.205 5.205 5.173 5.200 834,000 +0.14(+2.82%)
Oct 17, 2003 5.065 5.122 5.035 5.058 1,250,000 -0.01(-0.15%)
Oct 16, 2003 5.080 5.125 5.080 5.065 1,357,200 -0.05(-1.07%)
Oct 15, 2003 5.147 5.168 5.115 5.120 1,278,000 +0.07(+1.34%)
Oct 14, 2003 5.037 5.062 5.005 5.053 1,291,600 +0.00(+0.05%)
Oct 13, 2003 5.022 5.050 4.952 5.050 1,100,400 -0.04(-0.69%)
Oct 10, 2003 5.075 5.128 5.045 5.085 2,132,000 +0.15(+3.09%)
Oct 09, 2003 4.957 4.973 4.902 4.933 1,206,800 +0.14(+2.92%)
Oct 08, 2003 4.803 4.918 4.742 4.793 2,124,800 -0.01(-0.21%)
Oct 07, 2003 4.822 4.810 4.713 4.803 1,576,800 -0.02(-0.41%)
Oct 06, 2003 4.737 4.835 4.747 4.822 1,862,800 +0.08(+1.79%)
Oct 03, 2003 4.723 4.775 4.690 4.737 2,561,200 +0.14(+3.10%)
Oct 02, 2003 4.550 4.603 4.500 4.595 991,200 -0.06(-1.34%)
Oct 01, 2003 4.540 4.657 4.520 4.657 1,876,400 +0.22(+4.90%)
Sep 30, 2003 4.535 4.513 4.388 4.440 2,803,200 -0.09(-2.09%)
Sep 29, 2003 4.475 4.540 4.455 4.535 1,563,200 +0.02(+0.39%)
Sep 26, 2003 4.560 4.555 4.473 4.518 2,831,200 -0.04(-0.93%)
Sep 25, 2003 4.575 4.628 4.558 4.560 1,618,000 +0.07(+1.62%)
Sep 24, 2003 4.532 4.662 4.470 4.487 2,538,800 -0.04(-0.99%)
Sep 23, 2003 4.473 4.545 4.447 4.532 1,146,800 +0.07(+1.51%)
Sep 22, 2003 4.535 4.487 4.415 4.465 1,037,200 -0.07(-1.54%)
Sep 19, 2003 4.582 4.570 4.503 4.535 1,159,600 -0.05(-1.04%)
Sep 18, 2003 4.565 4.600 4.537 4.582 1,788,400 +0.02(+0.38%)
Sep 17, 2003 4.465 4.605 4.570 4.565 2,205,600 +0.10(+2.24%)
Sep 16, 2003 4.388 4.492 4.418 4.465 1,649,200 +0.08(+1.77%)
Sep 15, 2003 4.440 4.440 4.385 4.388 1,044,800 -0.04(-0.85%)
Sep 12, 2003 4.383 4.487 4.350 4.425 3,805,600 -0.03(-0.62%)
Sep 11, 2003 4.425 4.473 4.400 4.452 946,000 +0.06(+1.37%)
Sep 10, 2003 4.442 4.478 4.385 4.393 1,807,200 -0.18(-3.99%)
Sep 09, 2003 4.625 4.635 4.562 4.575 2,752,800 -0.12(-2.50%)
Sep 08, 2003 4.700 4.715 4.665 4.692 1,313,200 +0.07(+1.46%)
Sep 05, 2003 4.640 4.685 4.625 4.625 1,291,200 -0.03(-0.54%)
Sep 04, 2003 4.645 4.700 4.625 4.650 4,154,400 -0.00(-0.05%)
Sep 03, 2003 4.700 4.700 4.600 4.652 5,486,400 +0.09(+1.97%)
Sep 02, 2003 4.430 4.575 4.390 4.562 8,827,600 +0.34(+7.99%)
Aug 29, 2003 4.220 4.232 4.178 4.225 764,000 -0.04(-0.88%)
Aug 28, 2003 4.242 4.263 4.213 4.263 1,121,600 +0.06(+1.43%)
Aug 27, 2003 4.218 4.245 4.195 4.202 688,400 -0.03(-0.71%)
Aug 26, 2003 4.207 4.237 4.150 4.232 1,101,600 -0.02(-0.47%)
Aug 25, 2003 4.343 4.348 4.242 4.253 1,686,800 -0.01(-0.18%)
Aug 22, 2003 4.298 4.300 4.250 4.260 1,460,800 +0.12(+2.84%)
Aug 21, 2003 4.188 4.192 4.103 4.143 1,161,600 -0.05(-1.25%)
Aug 20, 2003 4.178 4.237 4.178 4.195 971,200 -0.00(-0.06%)
Aug 19, 2003 4.155 4.215 4.085 4.197 3,041,600 -0.07(-1.58%)
Aug 18, 2003 4.242 4.282 4.210 4.265 2,173,600 -0.11(-2.51%)
Aug 15, 2003 4.348 4.388 4.338 4.375 1,694,000 +0.12(+2.82%)
Aug 14, 2003 4.335 4.340 4.190 4.255 2,385,600 -0.06(-1.39%)
Aug 13, 2003 4.270 4.325 4.270 4.315 746,000 +0.05(+1.05%)
Aug 12, 2003 4.250 4.272 4.213 4.270 1,194,400 +0.00(+0.00%)
Aug 11, 2003 4.232 4.275 4.220 4.270 589,200 +0.02(+0.47%)
Aug 08, 2003 4.255 4.258 4.223 4.250 633,600 +0.03(+0.65%)
Aug 07, 2003 4.242 4.255 4.213 4.223 1,262,000 -0.03(-0.65%)
Aug 06, 2003 4.245 4.293 4.165 4.250 5,958,400 +0.04(+0.95%)
Aug 05, 2003 4.277 4.315 4.210 4.210 1,618,000 +0.00(+0.06%)
Aug 04, 2003 4.240 4.247 4.125 4.207 2,301,200 -0.04(-0.94%)
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.