Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.600 4.950 4.600 4.810 17,300 +0.26(+5.71%)
Jul 30, 2003 4.400 4.630 4.400 4.550 10,800 +0.18(+4.12%)
Jul 29, 2003 4.330 4.370 4.300 4.370 11,200 -0.01(-0.23%)
Jul 28, 2003 4.330 4.660 4.300 4.380 57,000 +0.05(+1.15%)
Jul 25, 2003 4.140 4.330 4.120 4.330 16,200 +0.21(+5.10%)
Jul 24, 2003 4.280 4.350 3.900 4.120 16,100 -0.12(-2.83%)
Jul 23, 2003 4.300 4.300 3.950 4.240 12,500 -0.11(-2.53%)
Jul 22, 2003 4.050 4.350 4.050 4.350 12,100 +0.34(+8.48%)
Jul 21, 2003 4.000 4.050 4.000 4.010 101,700 -0.03(-0.74%)
Jul 18, 2003 3.980 4.100 3.980 4.040 17,400 -0.02(-0.49%)
Jul 17, 2003 4.250 4.260 4.020 4.060 47,600 -0.23(-5.36%)
Jul 16, 2003 4.050 4.300 4.000 4.290 15,100 +0.18(+4.38%)
Jul 15, 2003 4.100 4.110 4.000 4.110 17,700 -0.04(-0.96%)
Jul 14, 2003 4.220 4.420 4.070 4.150 16,400 -0.05(-1.19%)
Jul 11, 2003 3.850 4.250 3.850 4.200 22,900 +0.30(+7.69%)
Jul 10, 2003 3.950 4.000 3.850 3.900 25,600 -0.10(-2.50%)
Jul 09, 2003 4.150 4.200 3.940 4.000 52,000 -0.20(-4.76%)
Jul 08, 2003 4.120 4.200 4.050 4.200 12,100 +0.11(+2.69%)
Jul 07, 2003 3.820 4.100 3.820 4.090 35,300 +0.22(+5.68%)
Jul 03, 2003 3.910 3.920 3.860 3.870 4,500 -0.09(-2.27%)
Jul 02, 2003 3.800 3.990 3.700 3.960 44,300 +0.21(+5.60%)
Jul 01, 2003 3.250 3.750 3.220 3.750 53,600 +0.55(+17.19%)
Jun 30, 2003 3.800 3.800 3.150 3.200 161,000 -0.54(-14.44%)
Jun 27, 2003 3.900 4.050 3.610 3.740 20,700 -0.22(-5.56%)
Jun 26, 2003 3.700 4.000 3.700 3.960 12,000 +0.36(+10.00%)
Jun 25, 2003 3.620 3.620 3.600 3.600 20,700 -0.06(-1.64%)
Jun 24, 2003 3.810 3.820 3.630 3.660 88,500 -0.15(-3.94%)
Jun 23, 2003 3.950 3.960 3.650 3.810 21,300 -0.24(-5.93%)
Jun 20, 2003 4.050 4.300 4.050 4.050 16,000 -0.05(-1.22%)
Jun 19, 2003 4.320 4.320 4.070 4.100 20,900 -0.22(-5.09%)
Jun 18, 2003 4.360 4.360 4.320 4.320 15,200 -0.09(-2.04%)
Jun 17, 2003 4.300 4.500 4.300 4.410 31,700 +0.07(+1.61%)
Jun 16, 2003 4.370 4.550 4.280 4.340 58,400 -0.06(-1.36%)
Jun 13, 2003 4.320 4.500 4.300 4.400 31,700 +0.11(+2.56%)
Jun 12, 2003 4.220 4.300 4.200 4.290 19,200 +0.07(+1.66%)
Jun 11, 2003 4.110 4.220 4.050 4.220 18,100 +0.12(+2.93%)
Jun 10, 2003 4.000 4.100 3.990 4.100 22,100 +0.17(+4.33%)
Jun 09, 2003 3.800 4.030 3.800 3.930 39,400 +0.11(+2.88%)
Jun 06, 2003 3.800 3.860 3.800 3.820 35,700 +0.00(+0.00%)
Jun 05, 2003 3.680 3.890 3.680 3.820 30,700 +0.17(+4.66%)
Jun 04, 2003 3.420 3.670 3.420 3.650 31,500 +0.25(+7.35%)
Jun 03, 2003 3.370 3.400 3.320 3.400 2,700 +0.02(+0.59%)
Jun 02, 2003 3.280 3.400 3.000 3.380 12,200 +0.08(+2.42%)
May 30, 2003 3.300 3.400 3.290 3.300 26,800 +0.04(+1.23%)
May 29, 2003 3.300 3.350 3.230 3.260 25,800 +0.06(+1.87%)
May 28, 2003 3.130 3.200 3.100 3.200 117,400 +0.05(+1.59%)
May 27, 2003 3.140 3.150 3.120 3.150 3,800 +0.01(+0.32%)
May 23, 2003 3.120 3.150 3.080 3.140 25,500 -0.01(-0.32%)
May 22, 2003 3.150 3.150 3.120 3.150 10,200 +0.01(+0.32%)
May 21, 2003 2.950 3.140 2.950 3.140 8,700 +0.19(+6.44%)
May 20, 2003 3.000 3.250 2.900 2.950 53,500 -0.05(-1.67%)
May 19, 2003 3.060 3.060 2.800 3.000 27,800 -0.05(-1.64%)
May 16, 2003 3.450 3.510 3.050 3.050 65,900 -0.45(-12.86%)
May 15, 2003 3.430 3.550 3.430 3.500 20,300 +0.05(+1.45%)
May 14, 2003 3.550 3.560 3.450 3.450 23,600 -0.10(-2.82%)
May 13, 2003 3.600 3.600 3.500 3.550 9,200 -0.05(-1.39%)
May 12, 2003 3.650 3.650 3.450 3.600 28,900 +0.00(+0.00%)
May 09, 2003 3.580 3.600 3.560 3.600 44,700 +0.05(+1.41%)
May 08, 2003 3.570 3.600 3.550 3.550 9,000 -0.05(-1.39%)
May 07, 2003 3.600 3.600 3.580 3.600 54,500 -0.04(-1.10%)
May 06, 2003 3.720 3.740 3.640 3.640 20,600 -0.08(-2.15%)
May 05, 2003 3.800 3.890 3.650 3.720 44,400 -0.08(-2.11%)
May 02, 2003 3.750 3.890 3.750 3.800 18,400 +0.05(+1.33%)
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.