Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 29, 2003 5.850 5.850 5.850 5.850 0 -0.37(-5.88%)
Sep 26, 2003 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 25, 2003 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 24, 2003 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Sep 23, 2003 6.051 6.216 6.051 6.216 5,579 +0.27(+4.62%)
Sep 22, 2003 5.941 5.941 5.941 5.941 0 +0.10(+1.67%)
Sep 19, 2003 5.844 5.844 5.844 5.844 328 +0.24(+4.24%)
Sep 18, 2003 5.606 5.606 5.606 5.606 2,133 -0.49(-8.00%)
Sep 17, 2003 6.094 6.094 6.094 6.094 2,625 -0.01(-0.20%)
Sep 16, 2003 6.155 6.155 6.106 6.106 1,969 -0.20(-3.19%)
Sep 15, 2003 6.307 6.307 6.307 6.307 164 +0.03(+0.49%)
Sep 12, 2003 6.307 6.307 6.155 6.277 656 -0.02(-0.29%)
Sep 11, 2003 6.295 6.295 6.155 6.295 1,476 +0.05(+0.78%)
Sep 10, 2003 6.319 6.319 6.155 6.246 1,148 -0.06(-0.97%)
Sep 09, 2003 5.759 6.313 5.759 6.307 13,784 +0.67(+11.89%)
Sep 08, 2003 5.484 5.637 5.393 5.637 3,938 +0.09(+1.65%)
Sep 05, 2003 5.271 5.545 5.271 5.545 5,251 +0.21(+4.00%)
Sep 04, 2003 5.332 5.332 5.332 5.332 164 +0.09(+1.74%)
Sep 03, 2003 5.332 5.332 5.241 5.241 11,322 -0.17(-3.15%)
Sep 02, 2003 5.545 5.545 5.411 5.411 2,297 -0.21(-3.69%)
Aug 29, 2003 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Aug 28, 2003 5.625 5.625 5.619 5.619 820 +0.01(+0.11%)
Aug 27, 2003 5.612 5.612 5.612 5.612 1,312 -0.12(-2.02%)
Aug 26, 2003 5.783 5.783 5.728 5.728 2,789 +0.00(+0.00%)
Aug 25, 2003 5.728 5.728 5.728 5.728 1,641 +0.16(+2.84%)
Aug 22, 2003 5.399 5.570 5.399 5.570 7,384 +0.21(+3.86%)
Aug 21, 2003 5.235 5.363 5.235 5.363 2,461 +0.12(+2.21%)
Aug 20, 2003 5.302 5.302 5.247 5.247 492 -0.09(-1.60%)
Aug 19, 2003 5.241 5.332 5.241 5.332 1,641 +0.15(+2.82%)
Aug 18, 2003 4.991 5.271 4.991 5.186 29,209 +0.16(+3.15%)
Aug 15, 2003 5.027 5.027 5.027 5.027 1,476 -0.12(-2.37%)
Aug 14, 2003 5.332 5.332 5.021 5.149 11,158 -0.34(-6.11%)
Aug 13, 2003 5.667 5.667 5.478 5.484 6,399 -0.30(-5.26%)
Aug 12, 2003 5.789 5.789 5.789 5.789 984 +0.00(+0.00%)
Aug 11, 2003 5.911 5.911 5.783 5.789 5,907 -0.24(-4.04%)
Aug 08, 2003 6.009 6.033 6.009 6.033 984 -0.05(-0.90%)
Aug 07, 2003 6.094 6.094 6.082 6.088 3,446 -0.19(-3.01%)
Aug 06, 2003 6.246 6.368 6.246 6.277 2,461 +0.18(+3.00%)
Aug 05, 2003 6.002 6.094 5.996 6.094 1,476 +0.02(+0.40%)
Aug 04, 2003 6.124 6.124 6.069 6.069 1,805 -0.15(-2.35%)
Aug 01, 2003 6.094 6.216 6.094 6.216 656 +0.09(+1.49%)
Jul 31, 2003 6.386 6.386 6.124 6.124 3,117 -0.15(-2.43%)
Jul 30, 2003 6.307 6.307 6.277 6.277 328 +0.03(+0.49%)
Jul 29, 2003 6.167 6.246 6.161 6.246 5,743 -0.15(-2.29%)
Jul 28, 2003 6.204 6.392 6.204 6.392 1,312 +0.19(+3.05%)
Jul 25, 2003 6.185 6.204 6.124 6.204 1,312 +0.08(+1.29%)
Jul 24, 2003 6.124 6.124 6.124 6.124 328 -0.06(-0.99%)
Jul 23, 2003 6.185 6.185 6.185 6.185 328 -0.06(-0.98%)
Jul 22, 2003 6.246 6.246 6.246 6.246 984 +0.15(+2.50%)
Jul 21, 2003 6.155 6.155 6.094 6.094 6,071 -0.18(-2.91%)
Jul 18, 2003 6.277 6.277 6.277 6.277 164 +0.09(+1.48%)
Jul 17, 2003 6.307 6.307 6.155 6.185 2,461 -0.24(-3.79%)
Jul 16, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 15, 2003 6.429 6.429 6.429 6.429 0 +0.00(+0.00%)
Jul 14, 2003 6.429 6.490 6.411 6.429 3,938 -0.01(-0.09%)
Jul 11, 2003 6.807 6.807 6.429 6.435 5,579 -0.42(-6.13%)
Jul 10, 2003 6.935 6.935 6.856 6.856 492 -0.08(-1.14%)
Jul 09, 2003 6.880 6.935 6.874 6.935 4,923 +0.05(+0.80%)
Jul 08, 2003 7.313 7.313 6.880 6.880 16,245 -0.28(-3.91%)
Jul 07, 2003 7.282 7.526 7.160 7.160 14,440 +0.15(+2.17%)
Jul 03, 2003 7.252 7.252 7.008 7.008 2,461 -0.21(-2.95%)
Jul 02, 2003 6.459 7.282 6.459 7.221 27,568 +0.85(+13.40%)
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.