MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.025 5.093 5.025 5.093 9,200 +0.08(+1.63%)
Jul 30, 2003 4.875 5.138 4.875 5.011 37,000 +0.14(+2.78%)
Jul 29, 2003 4.785 4.875 4.785 4.875 38,700 +0.09(+1.88%)
Jul 28, 2003 4.763 4.830 4.763 4.785 13,200 +0.02(+0.47%)
Jul 25, 2003 4.763 4.800 4.763 4.763 16,800 -0.11(-2.28%)
Jul 24, 2003 4.741 4.928 4.741 4.873 16,500 +0.11(+2.22%)
Jul 23, 2003 4.770 4.770 4.620 4.768 13,400 +0.16(+3.37%)
Jul 22, 2003 4.725 4.725 4.612 4.612 1,700 -0.11(-2.38%)
Jul 21, 2003 4.620 4.725 4.620 4.725 14,900 +0.09(+1.94%)
Jul 18, 2003 4.815 4.815 4.628 4.635 1,000 -0.23(-4.63%)
Jul 17, 2003 4.860 4.860 4.628 4.860 5,700 +0.00(+0.00%)
Jul 16, 2003 4.612 4.875 4.612 4.860 9,000 +0.11(+2.21%)
Jul 15, 2003 4.740 4.867 4.702 4.755 8,500 -0.04(-0.94%)
Jul 14, 2003 4.763 4.800 4.537 4.800 7,500 +0.19(+4.07%)
Jul 11, 2003 4.620 4.755 4.537 4.612 7,700 -0.01(-0.16%)
Jul 10, 2003 4.530 4.725 4.530 4.620 2,000 -0.10(-2.22%)
Jul 09, 2003 4.755 4.755 4.537 4.725 9,600 -0.03(-0.63%)
Jul 08, 2003 4.537 4.755 4.537 4.755 2,500 -0.02(-0.46%)
Jul 07, 2003 4.695 4.793 4.665 4.777 10,900 +0.08(+1.74%)
Jul 03, 2003 4.650 4.710 4.612 4.695 10,100 +0.08(+1.79%)
Jul 02, 2003 4.500 4.612 4.500 4.612 20,000 +0.11(+2.50%)
Jul 01, 2003 4.282 4.500 4.095 4.500 11,600 +0.26(+6.19%)
Jun 30, 2003 4.133 4.237 4.133 4.237 6,000 +0.04(+1.07%)
Jun 27, 2003 4.088 4.230 4.013 4.192 10,800 +0.17(+4.10%)
Jun 26, 2003 4.162 4.237 3.975 4.027 26,800 -0.14(-3.42%)
Jun 25, 2003 4.162 4.170 4.125 4.170 5,000 +0.01(+0.18%)
Jun 24, 2003 4.148 4.230 4.148 4.162 2,200 -0.00(-0.02%)
Jun 23, 2003 4.125 4.192 4.125 4.163 1,000 -0.03(-0.70%)
Jun 20, 2003 4.133 4.200 4.133 4.192 800 +0.07(+1.64%)
Jun 19, 2003 4.425 4.425 4.125 4.125 2,100 -0.08(-1.79%)
Jun 18, 2003 4.261 4.275 4.147 4.200 14,100 -0.07(-1.58%)
Jun 17, 2003 4.275 4.425 4.268 4.268 4,400 -0.01(-0.18%)
Jun 16, 2003 4.324 4.324 4.275 4.275 2,300 -0.07(-1.72%)
Jun 13, 2003 4.418 4.425 4.350 4.350 5,900 +0.00(+0.00%)
Jun 12, 2003 4.282 4.350 4.282 4.350 1,800 +0.15(+3.57%)
Jun 11, 2003 4.312 4.425 4.200 4.200 7,100 -0.06(-1.41%)
Jun 10, 2003 4.320 4.320 4.215 4.260 5,500 -0.08(-1.73%)
Jun 09, 2003 4.335 4.335 4.335 4.335 0 +0.00(+0.00%)
Jun 06, 2003 4.253 4.335 4.245 4.335 8,900 +0.07(+1.58%)
Jun 05, 2003 4.275 4.275 4.245 4.268 4,700 -0.01(-0.18%)
Jun 04, 2003 4.282 4.290 4.275 4.275 7,300 +0.00(+0.00%)
Jun 03, 2003 4.282 4.282 4.275 4.275 1,400 -0.10(-2.23%)
Jun 02, 2003 4.343 4.485 4.245 4.372 9,600 +0.03(+0.71%)
May 30, 2003 4.350 4.350 4.245 4.342 2,300 +0.03(+0.68%)
May 29, 2003 4.253 4.575 4.253 4.312 19,100 +0.06(+1.39%)
May 28, 2003 4.253 4.253 4.253 4.253 1,000 +0.01(+0.19%)
May 27, 2003 4.065 4.335 4.065 4.245 7,600 +0.06(+1.43%)
May 23, 2003 4.125 4.425 4.125 4.185 10,200 +0.01(+0.18%)
May 22, 2003 4.043 4.192 4.043 4.178 7,200 +0.05(+1.27%)
May 21, 2003 4.282 4.418 3.975 4.125 13,600 -0.15(-3.51%)
May 20, 2003 4.357 4.357 4.275 4.275 5,700 -0.11(-2.56%)
May 19, 2003 4.492 4.492 4.388 4.388 6,600 +0.00(+0.00%)
May 16, 2003 4.350 4.388 4.343 4.388 16,200 +0.04(+0.86%)
May 15, 2003 4.335 4.350 4.327 4.350 4,500 +0.04(+0.85%)
May 14, 2003 4.312 4.410 4.207 4.313 6,400 +0.00(+0.02%)
May 13, 2003 4.447 4.612 4.215 4.312 32,400 -0.13(-3.04%)
May 12, 2003 4.170 5.258 4.155 4.447 57,900 +0.31(+7.43%)
May 09, 2003 3.982 4.170 3.870 4.140 177,700 +0.11(+2.79%)
May 08, 2003 4.013 4.162 3.772 4.027 105,900 -0.02(-0.56%)
May 07, 2003 3.915 4.327 3.877 4.050 21,000 +0.17(+4.25%)
May 06, 2003 3.915 3.953 3.772 3.885 32,300 -0.09(-2.26%)
May 05, 2003 3.877 3.998 3.803 3.975 8,900 +0.11(+2.91%)
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.
TOP
Email a Story