Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.579 2.593 2.577 2.595 69,838 +0.05(+2.15%)
Sep 29, 2003 2.533 2.551 2.533 2.540 28,045 -0.01(-0.57%)
Sep 26, 2003 2.564 2.573 2.550 2.555 37,394 -0.01(-0.35%)
Sep 25, 2003 2.564 2.564 2.564 2.564 30,245 -0.00(-0.07%)
Sep 24, 2003 2.566 2.566 2.566 2.566 6,598 -0.02(-0.84%)
Sep 23, 2003 2.579 2.588 2.573 2.588 24,196 +0.01(+0.35%)
Sep 22, 2003 2.573 2.579 2.546 2.579 53,341 +0.00(+0.00%)
Sep 19, 2003 2.577 2.579 2.577 2.579 24,746 +0.02(+0.93%)
Sep 18, 2003 2.553 2.555 2.553 2.555 9,898 -0.01(-0.21%)
Sep 17, 2003 2.562 2.564 2.560 2.560 18,147 -0.01(-0.57%)
Sep 16, 2003 2.573 2.575 2.548 2.575 51,691 +0.03(+1.14%)
Sep 15, 2003 2.546 2.546 2.515 2.546 49,492 +0.00(+0.00%)
Sep 12, 2003 2.544 2.546 2.533 2.546 39,593 +0.00(+0.07%)
Sep 11, 2003 2.540 2.546 2.526 2.544 70,938 +0.01(+0.50%)
Sep 10, 2003 2.529 2.546 2.529 2.531 35,194 -0.01(-0.43%)
Sep 09, 2003 2.544 2.544 2.529 2.542 49,492 +0.00(+0.07%)
Sep 08, 2003 2.528 2.540 2.509 2.540 65,989 +0.01(+0.58%)
Sep 05, 2003 2.520 2.526 2.495 2.526 65,989 +0.03(+1.31%)
Sep 04, 2003 2.475 2.522 2.473 2.493 56,640 +0.01(+0.44%)
Sep 03, 2003 2.488 2.506 2.464 2.482 108,332 -0.04(-1.44%)
Sep 02, 2003 2.528 2.528 2.491 2.519 52,241 -0.01(-0.36%)
Aug 29, 2003 2.509 2.531 2.460 2.528 79,737 +0.04(+1.46%)
Aug 28, 2003 2.509 2.509 2.475 2.491 17,047 -0.01(-0.36%)
Aug 27, 2003 2.500 2.519 2.477 2.500 105,033 +0.01(+0.51%)
Aug 26, 2003 2.528 2.548 2.455 2.488 119,880 -0.03(-1.01%)
Aug 25, 2003 2.473 2.513 2.473 2.513 58,840 -0.01(-0.22%)
Aug 22, 2003 2.520 2.546 2.502 2.519 42,343 -0.01(-0.22%)
Aug 21, 2003 2.548 2.548 2.500 2.524 69,838 -0.01(-0.29%)
Aug 20, 2003 2.546 2.573 2.519 2.531 76,437 -0.01(-0.43%)
Aug 19, 2003 2.519 2.546 2.519 2.542 31,345 +0.03(+1.38%)
Aug 18, 2003 2.495 2.524 2.491 2.508 51,691 +0.02(+0.66%)
Aug 15, 2003 2.508 2.509 2.491 2.491 66,539 -0.01(-0.36%)
Aug 14, 2003 2.519 2.533 2.473 2.500 67,639 -0.01(-0.36%)
Aug 13, 2003 2.522 2.539 2.482 2.509 67,089 -0.00(-0.14%)
Aug 12, 2003 2.537 2.555 2.509 2.513 71,488 -0.04(-1.50%)
Aug 11, 2003 2.519 2.571 2.519 2.551 39,043 +0.05(+2.04%)
Aug 08, 2003 2.439 2.506 2.439 2.500 70,388 +0.05(+2.15%)
Aug 07, 2003 2.453 2.453 2.448 2.448 46,192 +0.00(+0.07%)
Aug 06, 2003 2.428 2.446 2.428 2.446 52,791 +0.00(+0.00%)
Aug 05, 2003 2.491 2.495 2.411 2.446 226,563 -0.06(-2.54%)
Aug 04, 2003 2.537 2.537 2.500 2.509 61,040 -0.01(-0.36%)
Aug 01, 2003 2.528 2.546 2.513 2.519 89,085 -0.02(-0.72%)
Jul 31, 2003 2.604 2.604 2.537 2.537 75,337 -0.07(-2.72%)
Jul 30, 2003 2.600 2.610 2.600 2.608 46,742 -0.01(-0.42%)
Jul 29, 2003 2.604 2.624 2.604 2.619 26,395 -0.02(-0.83%)
Jul 28, 2003 2.617 2.640 2.600 2.640 116,581 +0.02(+0.83%)
Jul 25, 2003 2.604 2.630 2.586 2.619 68,189 +0.03(+1.27%)
Jul 24, 2003 2.610 2.637 2.586 2.586 52,241 -0.01(-0.21%)
Jul 23, 2003 2.579 2.619 2.568 2.591 49,492 +0.02(+0.85%)
Jul 22, 2003 2.580 2.597 2.570 2.570 23,646 -0.00(-0.07%)
Jul 21, 2003 2.582 2.582 2.570 2.571 30,795 -0.02(-0.70%)
Jul 18, 2003 2.590 2.590 2.575 2.590 27,495 -0.00(-0.07%)
Jul 17, 2003 2.582 2.591 2.575 2.591 72,588 +0.00(+0.00%)
Jul 16, 2003 2.600 2.608 2.590 2.591 81,936 -0.02(-0.70%)
Jul 15, 2003 2.600 2.617 2.593 2.610 60,490 -0.01(-0.28%)
Jul 14, 2003 2.610 2.619 2.591 2.617 103,933 -0.00(-0.07%)
Jul 11, 2003 2.619 2.624 2.591 2.619 64,339 +0.00(+0.07%)
Jul 10, 2003 2.628 2.628 2.577 2.617 168,823 -0.03(-1.10%)
Jul 09, 2003 2.700 2.704 2.622 2.646 278,805 -0.05(-1.82%)
Jul 08, 2003 2.688 2.719 2.688 2.695 81,387 +0.03(+0.95%)
Jul 07, 2003 2.664 2.691 2.664 2.670 35,194 +0.01(+0.55%)
Jul 03, 2003 2.617 2.655 2.611 2.655 76,437 +0.04(+1.46%)
Jul 02, 2003 2.626 2.639 2.606 2.617 45,642 -0.01(-0.35%)
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.