Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.688 3.743 3.652 3.654 33,412 -0.01(-0.38%)
Oct 30, 2003 3.652 3.694 3.646 3.668 43,200 +0.02(+0.43%)
Oct 29, 2003 3.633 3.652 3.605 3.652 78,741 +0.00(+0.00%)
Oct 28, 2003 3.536 3.652 3.506 3.652 55,687 +0.12(+3.30%)
Oct 27, 2003 3.546 3.565 3.520 3.536 75,937 +0.02(+0.55%)
Oct 24, 2003 3.473 3.561 3.473 3.516 66,150 +0.04(+1.08%)
Oct 23, 2003 3.439 3.488 3.392 3.479 39,150 +0.02(+0.45%)
Oct 22, 2003 3.538 3.554 3.463 3.463 86,062 -0.10(-2.71%)
Oct 21, 2003 3.621 3.644 3.544 3.559 117,546 -0.06(-1.69%)
Oct 20, 2003 3.625 3.692 3.575 3.621 66,960 -0.04(-1.19%)
Oct 17, 2003 3.642 3.692 3.546 3.664 50,625 +0.02(+0.65%)
Oct 16, 2003 3.633 3.641 3.625 3.641 8,775 +0.01(+0.22%)
Oct 15, 2003 3.702 3.702 3.615 3.633 57,262 -0.07(-1.92%)
Oct 14, 2003 3.629 3.723 3.629 3.704 43,651 +0.07(+1.85%)
Oct 13, 2003 3.540 3.642 3.540 3.637 55,149 +0.09(+2.45%)
Oct 10, 2003 3.538 3.575 3.536 3.550 90,679 -0.01(-0.17%)
Oct 09, 2003 3.558 3.577 3.536 3.556 20,925 +0.02(+0.44%)
Oct 08, 2003 3.587 3.617 3.532 3.540 26,731 -0.05(-1.32%)
Oct 07, 2003 3.407 3.595 3.407 3.587 77,154 -0.06(-1.73%)
Oct 06, 2003 3.455 3.650 3.421 3.650 61,087 +0.16(+4.47%)
Oct 03, 2003 3.467 3.510 3.419 3.494 30,712 +0.03(+0.80%)
Oct 02, 2003 3.321 3.481 3.321 3.467 61,951 +0.08(+2.45%)
Oct 01, 2003 3.220 3.399 3.220 3.384 41,707 +0.13(+4.13%)
Sep 30, 2003 3.261 3.307 3.220 3.249 71,200 +0.01(+0.37%)
Sep 29, 2003 3.196 3.315 3.190 3.238 36,787 -0.01(-0.24%)
Sep 26, 2003 3.285 3.293 3.206 3.245 80,325 -0.05(-1.44%)
Sep 25, 2003 3.338 3.348 3.287 3.293 131,410 -0.07(-1.94%)
Sep 24, 2003 3.374 3.388 3.358 3.358 26,325 -0.02(-0.47%)
Sep 23, 2003 3.441 3.459 3.368 3.374 92,016 -0.02(-0.70%)
Sep 22, 2003 3.433 3.457 3.372 3.398 68,730 -0.06(-1.71%)
Sep 19, 2003 3.482 3.538 3.439 3.457 81,675 +0.01(+0.19%)
Sep 18, 2003 3.449 3.502 3.447 3.450 68,512 -0.03(-0.99%)
Sep 17, 2003 3.514 3.552 3.455 3.484 21,937 -0.08(-2.33%)
Sep 16, 2003 3.496 3.573 3.445 3.567 81,424 +0.09(+2.56%)
Sep 15, 2003 3.457 3.508 3.457 3.479 46,237 +0.01(+0.23%)
Sep 12, 2003 3.463 3.556 3.457 3.471 69,862 -0.08(-2.17%)
Sep 11, 2003 3.506 3.565 3.441 3.548 160,650 -0.03(-0.83%)
Sep 10, 2003 3.623 3.625 3.575 3.577 151,875 -0.08(-2.11%)
Sep 09, 2003 3.644 3.654 3.615 3.654 27,675 +0.01(+0.27%)
Sep 08, 2003 3.605 3.644 3.575 3.644 119,137 +0.04(+1.21%)
Sep 05, 2003 3.605 3.633 3.601 3.601 113,062 +0.01(+0.22%)
Sep 04, 2003 3.593 3.597 3.593 3.593 66,150 -0.00(-0.11%)
Sep 03, 2003 3.644 3.644 3.591 3.597 55,687 -0.05(-1.30%)
Sep 02, 2003 3.583 3.646 3.573 3.644 83,362 +0.07(+1.88%)
Aug 29, 2003 3.575 3.603 3.575 3.577 66,825 -0.00(-0.06%)
Aug 28, 2003 3.633 3.635 3.575 3.579 101,587 -0.06(-1.52%)
Aug 27, 2003 3.652 3.652 3.635 3.635 94,500 +0.00(+0.00%)
Aug 26, 2003 3.668 3.668 3.601 3.635 24,975 +0.02(+0.55%)
Aug 25, 2003 3.694 3.704 3.599 3.615 15,187 -0.04(-1.08%)
Aug 22, 2003 3.704 3.704 3.642 3.654 42,187 -0.02(-0.58%)
Aug 21, 2003 3.652 3.704 3.644 3.675 23,287 +0.02(+0.58%)
Aug 20, 2003 3.635 3.654 3.635 3.654 18,562 +0.01(+0.27%)
Aug 19, 2003 3.646 3.704 3.601 3.644 106,312 -0.05(-1.23%)
Aug 18, 2003 3.704 3.704 3.642 3.690 33,412 -0.01(-0.21%)
Aug 15, 2003 3.613 3.702 3.613 3.698 19,237 +0.10(+2.68%)
Aug 14, 2003 3.571 3.615 3.571 3.601 15,862 +0.04(+1.11%)
Aug 13, 2003 3.578 3.605 3.561 3.561 27,337 -0.04(-1.04%)
Aug 12, 2003 3.520 3.625 3.457 3.599 48,937 +0.06(+1.62%)
Aug 11, 2003 3.506 3.556 3.506 3.542 37,125 +0.02(+0.56%)
Aug 08, 2003 3.704 3.704 3.508 3.522 100,575 -0.03(-0.83%)
Aug 07, 2003 3.558 3.593 3.526 3.552 63,112 -0.03(-0.94%)
Aug 06, 2003 3.682 3.682 3.563 3.585 191,700 -0.10(-2.63%)
Aug 05, 2003 3.678 3.694 3.658 3.682 38,475 +0.05(+1.47%)
Aug 04, 2003 3.668 3.702 3.607 3.629 62,437 -0.01(-0.16%)
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.