Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.008 4.012 3.949 3.967 7,222,987 -0.09(-2.13%)
Jul 30, 2003 4.056 4.099 4.026 4.053 2,781,657 -0.16(-3.73%)
Jul 29, 2003 4.249 4.262 4.165 4.210 2,334,534 -0.02(-0.48%)
Jul 28, 2003 4.244 4.253 4.217 4.231 1,756,835 +0.02(+0.54%)
Jul 25, 2003 4.156 4.224 4.108 4.208 1,785,413 +0.06(+1.54%)
Jul 24, 2003 4.149 4.210 4.106 4.144 3,118,427 +0.06(+1.56%)
Jul 23, 2003 4.065 4.085 4.026 4.081 1,576,580 +0.02(+0.56%)
Jul 22, 2003 4.035 4.083 3.980 4.058 1,647,363 +0.10(+2.47%)
Jul 21, 2003 4.005 4.024 3.960 3.960 1,062,630 -0.08(-2.03%)
Jul 18, 2003 4.040 4.053 3.987 4.042 2,226,820 +0.03(+0.85%)
Jul 17, 2003 3.983 4.037 3.978 4.008 2,828,259 -0.07(-1.78%)
Jul 16, 2003 4.119 4.128 4.037 4.081 3,602,041 -0.01(-0.33%)
Jul 15, 2003 4.203 4.210 4.092 4.094 2,190,329 -0.05(-1.21%)
Jul 14, 2003 4.094 4.197 4.069 4.144 3,980,139 +0.06(+1.56%)
Jul 11, 2003 4.019 4.094 4.001 4.081 1,752,439 +0.03(+0.84%)
Jul 10, 2003 4.106 4.117 4.040 4.046 2,637,891 -0.12(-2.79%)
Jul 09, 2003 4.181 4.203 4.142 4.162 5,650,804 -0.08(-1.98%)
Jul 08, 2003 4.224 4.272 4.208 4.247 1,388,850 -0.03(-0.69%)
Jul 07, 2003 4.251 4.299 4.235 4.276 4,060,155 +0.11(+2.56%)
Jul 03, 2003 4.131 4.224 4.117 4.169 2,116,468 -0.01(-0.27%)
Jul 02, 2003 4.183 4.206 4.133 4.181 1,270,144 +0.05(+1.32%)
Jul 01, 2003 4.092 4.131 4.021 4.126 2,590,849 -0.07(-1.63%)
Jun 30, 2003 4.199 4.244 4.133 4.194 2,760,553 +0.01(+0.22%)
Jun 27, 2003 4.231 4.278 4.162 4.185 2,343,766 -0.05(-1.18%)
Jun 26, 2003 4.160 4.244 4.137 4.235 1,263,110 +0.03(+0.65%)
Jun 25, 2003 4.290 4.333 4.203 4.208 1,679,018 +0.06(+1.37%)
Jun 24, 2003 4.151 4.208 4.128 4.151 3,864,071 -0.07(-1.62%)
Jun 23, 2003 4.344 4.374 4.201 4.219 2,789,570 -0.15(-3.49%)
Jun 20, 2003 4.356 4.431 4.342 4.372 3,430,138 +0.10(+2.23%)
Jun 19, 2003 4.313 4.342 4.260 4.276 3,205,917 -0.13(-2.84%)
Jun 18, 2003 4.435 4.435 4.381 4.401 3,202,840 -0.14(-3.01%)
Jun 17, 2003 4.667 4.667 4.533 4.538 7,795,849 -0.15(-3.30%)
Jun 16, 2003 4.656 4.706 4.606 4.692 3,903,200 +0.29(+6.67%)
Jun 13, 2003 4.426 4.447 4.322 4.399 3,602,481 +0.05(+1.15%)
Jun 12, 2003 4.381 4.381 4.331 4.349 4,472,545 -0.02(-0.42%)
Jun 11, 2003 4.333 4.388 4.322 4.367 7,308,279 +0.05(+1.05%)
Jun 10, 2003 4.331 4.335 4.274 4.322 2,626,021 +0.05(+1.12%)
Jun 09, 2003 4.313 4.344 4.269 4.274 845,444 -0.11(-2.59%)
Jun 06, 2003 4.429 4.488 4.376 4.388 4,307,237 +0.07(+1.58%)
Jun 05, 2003 4.294 4.340 4.262 4.319 1,445,125 +0.00(+0.11%)
Jun 04, 2003 4.269 4.367 4.231 4.315 2,201,320 +0.09(+2.21%)
Jun 03, 2003 4.219 4.242 4.165 4.222 848,961 -0.01(-0.16%)
Jun 02, 2003 4.228 4.322 4.190 4.228 2,807,156 -0.01(-0.21%)
May 30, 2003 4.158 4.242 4.131 4.237 3,965,630 +0.04(+0.92%)
May 29, 2003 4.222 4.276 4.169 4.199 2,396,524 -0.03(-0.70%)
May 28, 2003 4.160 4.276 4.142 4.228 4,469,028 +0.03(+0.70%)
May 27, 2003 4.076 4.212 4.056 4.199 5,511,875 +0.01(+0.27%)
May 23, 2003 4.146 4.206 4.135 4.187 6,901,164 +0.07(+1.71%)
May 22, 2003 4.060 4.128 4.060 4.117 6,973,706 +0.18(+4.62%)
May 21, 2003 3.867 3.980 3.844 3.935 5,498,246 +0.27(+7.39%)
May 20, 2003 3.657 3.728 3.617 3.664 2,633,935 +0.00(+0.00%)
May 19, 2003 3.742 3.755 3.644 3.664 3,080,178 -0.19(-4.96%)
May 16, 2003 3.744 3.896 3.735 3.855 4,041,250 +0.27(+7.48%)
May 15, 2003 3.591 3.623 3.560 3.587 2,931,577 +0.03(+0.77%)
May 14, 2003 3.612 3.619 3.537 3.560 2,497,644 -0.05(-1.26%)
May 13, 2003 3.605 3.660 3.594 3.605 1,480,297 -0.06(-1.55%)
May 12, 2003 3.610 3.685 3.585 3.662 830,935 -0.01(-0.31%)
May 09, 2003 3.630 3.696 3.601 3.673 1,344,885 +0.09(+2.54%)
May 08, 2003 3.730 3.730 3.569 3.582 3,914,191 -0.15(-3.96%)
May 07, 2003 3.751 3.764 3.696 3.730 2,380,697 -0.03(-0.91%)
May 06, 2003 3.712 3.819 3.639 3.764 3,644,687 +0.02(+0.49%)
May 05, 2003 3.712 3.755 3.669 3.746 1,784,973 +0.11(+3.07%)
May 02, 2003 3.591 3.685 3.585 3.635 1,566,468 -0.13(-3.39%)
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.