Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 4.263 4.277 4.188 4.247 3,544,400 -0.11(-2.58%)
Jul 31, 2003 4.405 4.410 4.340 4.360 6,571,600 -0.09(-2.13%)
Jul 30, 2003 4.457 4.505 4.425 4.455 2,530,800 -0.17(-3.73%)
Jul 29, 2003 4.670 4.685 4.577 4.628 2,124,000 -0.02(-0.48%)
Jul 28, 2003 4.665 4.675 4.635 4.650 1,598,400 +0.03(+0.54%)
Jul 25, 2003 4.567 4.643 4.515 4.625 1,624,400 +0.07(+1.54%)
Jul 24, 2003 4.560 4.628 4.513 4.555 2,837,200 +0.07(+1.56%)
Jul 23, 2003 4.468 4.490 4.425 4.485 1,434,400 +0.03(+0.56%)
Jul 22, 2003 4.435 4.487 4.375 4.460 1,498,800 +0.11(+2.47%)
Jul 21, 2003 4.402 4.423 4.353 4.353 966,800 -0.09(-2.03%)
Jul 18, 2003 4.440 4.455 4.383 4.442 2,026,000 +0.04(+0.85%)
Jul 17, 2003 4.378 4.438 4.372 4.405 2,573,200 -0.08(-1.78%)
Jul 16, 2003 4.527 4.537 4.438 4.485 3,277,200 -0.01(-0.33%)
Jul 15, 2003 4.620 4.628 4.497 4.500 1,992,800 -0.05(-1.21%)
Jul 14, 2003 4.500 4.612 4.473 4.555 3,621,200 +0.07(+1.56%)
Jul 11, 2003 4.418 4.500 4.397 4.485 1,594,400 +0.04(+0.84%)
Jul 10, 2003 4.513 4.525 4.440 4.447 2,400,000 -0.13(-2.79%)
Jul 09, 2003 4.595 4.620 4.553 4.575 5,141,200 -0.09(-1.98%)
Jul 08, 2003 4.643 4.695 4.625 4.668 1,263,600 -0.03(-0.69%)
Jul 07, 2003 4.673 4.725 4.655 4.700 3,694,000 +0.12(+2.56%)
Jul 03, 2003 4.540 4.643 4.525 4.582 1,925,600 -0.01(-0.27%)
Jul 02, 2003 4.598 4.622 4.543 4.595 1,155,600 +0.06(+1.32%)
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.