Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.370 3.482 3.361 3.405 4,027,032 +0.06(+1.88%)
Jul 30, 2003 3.360 3.369 3.309 3.342 2,142,926 -0.03(-0.91%)
Jul 29, 2003 3.351 3.405 3.292 3.372 3,467,644 +0.05(+1.46%)
Jul 28, 2003 3.261 3.361 3.242 3.324 4,490,126 +0.07(+2.01%)
Jul 25, 2003 3.067 3.262 3.065 3.258 4,762,306 +0.18(+5.77%)
Jul 24, 2003 3.154 3.180 3.057 3.080 1,768,888 -0.04(-1.24%)
Jul 23, 2003 3.143 3.157 3.063 3.119 2,223,634 -0.03(-0.83%)
Jul 22, 2003 3.114 3.187 3.105 3.145 4,190,673 +0.04(+1.36%)
Jul 21, 2003 3.096 3.105 3.019 3.103 4,104,956 -0.02(-0.58%)
Jul 18, 2003 3.090 3.154 3.021 3.121 2,829,219 +0.06(+2.00%)
Jul 17, 2003 3.105 3.106 3.032 3.060 3,140,361 -0.05(-1.56%)
Jul 16, 2003 3.155 3.168 3.081 3.108 2,524,757 -0.04(-1.40%)
Jul 15, 2003 3.216 3.271 3.133 3.152 3,709,767 -0.06(-1.85%)
Jul 14, 2003 3.187 3.318 3.174 3.211 2,750,181 +0.03(+0.82%)
Jul 11, 2003 3.161 3.248 3.099 3.185 6,166,618 +0.01(+0.34%)
Jul 10, 2003 3.198 3.198 3.126 3.175 1,658,124 -0.02(-0.70%)
Jul 09, 2003 3.221 3.249 3.175 3.197 1,801,728 -0.03(-1.03%)
Jul 08, 2003 3.215 3.264 3.161 3.230 2,536,445 +0.01(+0.33%)
Jul 07, 2003 3.150 3.233 3.138 3.220 3,101,399 +0.08(+2.58%)
Jul 03, 2003 3.169 3.218 3.113 3.139 2,977,832 -0.06(-1.96%)
Jul 02, 2003 3.086 3.249 3.049 3.202 6,680,364 +0.12(+3.94%)
Jul 01, 2003 3.047 3.105 2.955 3.080 3,838,343 +0.02(+0.62%)
Jun 30, 2003 3.053 3.108 3.047 3.061 1,961,473 -0.01(-0.38%)
Jun 27, 2003 3.078 3.146 3.047 3.073 2,574,294 -0.03(-0.90%)
Jun 26, 2003 3.087 3.121 3.045 3.101 4,605,900 -0.03(-1.00%)
Jun 25, 2003 3.123 3.186 3.087 3.132 2,568,172 -0.00(-0.03%)
Jun 24, 2003 3.142 3.203 3.119 3.133 2,564,275 -0.00(-0.03%)
Jun 23, 2003 3.131 3.153 3.108 3.134 1,295,218 -0.03(-1.02%)
Jun 20, 2003 3.167 3.184 3.123 3.167 1,672,039 +0.02(+0.77%)
Jun 19, 2003 3.220 3.229 3.123 3.142 1,666,473 -0.08(-2.43%)
Jun 18, 2003 3.277 3.278 3.192 3.220 1,961,473 -0.07(-2.16%)
Jun 17, 2003 3.306 3.338 3.234 3.291 3,734,258 +0.02(+0.49%)
Jun 16, 2003 3.130 3.286 3.130 3.275 3,582,305 +0.15(+4.65%)
Jun 13, 2003 3.188 3.217 3.087 3.130 3,212,163 -0.07(-2.05%)
Jun 12, 2003 3.167 3.202 3.144 3.195 3,739,824 +0.03(+0.91%)
Jun 11, 2003 3.092 3.168 3.028 3.167 3,206,040 +0.08(+2.50%)
Jun 10, 2003 2.976 3.094 2.972 3.089 3,042,399 +0.11(+3.80%)
Jun 09, 2003 3.038 3.068 2.972 2.976 3,118,653 -0.07(-2.21%)
Jun 06, 2003 3.109 3.155 3.041 3.043 3,235,540 -0.04(-1.37%)
Jun 05, 2003 3.104 3.114 3.052 3.086 3,903,465 -0.03(-1.04%)
Jun 04, 2003 3.102 3.152 3.065 3.118 5,298,872 +0.03(+1.11%)
Jun 03, 2003 3.077 3.093 3.049 3.084 3,484,342 +0.01(+0.35%)
Jun 02, 2003 3.009 3.194 2.999 3.073 5,946,760 +0.07(+2.33%)
May 30, 2003 2.937 3.037 2.919 3.003 5,094,042 +0.07(+2.36%)
May 29, 2003 2.963 3.000 2.875 2.934 6,172,184 -0.03(-1.09%)
May 28, 2003 2.915 2.989 2.900 2.966 6,079,788 +0.06(+2.07%)
May 27, 2003 2.919 2.951 2.829 2.906 3,041,842 +0.04(+1.51%)
May 23, 2003 2.839 2.874 2.783 2.863 3,841,682 +0.01(+0.47%)
May 22, 2003 2.839 2.900 2.803 2.849 5,653,429 +0.01(+0.38%)
May 21, 2003 2.911 2.911 2.792 2.839 9,035,914 -0.07(-2.26%)
May 20, 2003 2.983 2.997 2.878 2.904 3,797,711 -0.07(-2.36%)
May 19, 2003 3.077 3.096 2.973 2.974 2,956,682 -0.11(-3.41%)
May 16, 2003 3.145 3.152 3.079 3.079 3,605,682 -0.06(-2.03%)
May 15, 2003 3.105 3.149 3.095 3.143 1,967,039 +0.05(+1.48%)
May 14, 2003 3.132 3.182 3.085 3.097 3,487,682 -0.05(-1.49%)
May 13, 2003 3.218 3.219 3.111 3.144 3,323,484 -0.09(-2.75%)
May 12, 2003 3.146 3.243 3.087 3.233 2,049,973 +0.10(+3.03%)
May 09, 2003 3.039 3.144 3.018 3.138 2,353,929 +0.08(+2.61%)
May 08, 2003 3.082 3.127 3.050 3.058 2,445,162 -0.05(-1.53%)
May 07, 2003 3.167 3.167 3.077 3.105 4,464,523 -0.08(-2.56%)
May 06, 2003 3.144 3.237 3.136 3.187 4,070,447 +0.03(+1.03%)
May 05, 2003 3.070 3.205 3.061 3.155 4,627,608 +0.09(+2.81%)
May 02, 2003 3.032 3.144 3.011 3.069 4,387,155 +0.04(+1.34%)
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.