Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.160 5.160 5.018 5.113 3,189 +0.28(+5.88%)
Oct 30, 2003 5.113 5.065 4.734 4.829 4,752 -0.28(-5.56%)
Oct 29, 2003 5.207 5.207 4.971 5.113 6,706 +0.00(+0.00%)
Oct 28, 2003 5.184 5.444 5.065 5.113 5,302 -0.09(-1.82%)
Oct 27, 2003 5.065 5.349 4.971 5.207 14,258 -0.05(-0.90%)
Oct 24, 2003 5.160 5.444 5.018 5.255 5,935 -0.33(-5.93%)
Oct 23, 2003 6.012 6.249 5.207 5.586 11,238 -0.43(-7.09%)
Oct 22, 2003 6.864 6.959 6.012 6.012 19,666 -0.76(-11.19%)
Oct 21, 2003 8.710 8.710 6.485 6.769 33,946 -0.14(-2.05%)
Oct 20, 2003 5.917 6.912 5.491 6.912 30,039 +0.99(+16.80%)
Oct 17, 2003 5.633 6.296 5.018 5.917 10,432 +0.52(+9.65%)
Oct 16, 2003 5.018 5.633 4.781 5.397 10,899 +0.38(+7.55%)
Oct 15, 2003 4.166 6.580 3.456 5.018 30,074 +1.28(+34.18%)
Oct 14, 2003 3.456 3.740 3.408 3.740 8,175 +0.43(+12.86%)
Oct 13, 2003 3.456 3.456 3.314 3.314 274 +0.14(+4.48%)
Oct 10, 2003 3.172 3.172 3.172 3.172 84 -0.28(-8.22%)
Oct 09, 2003 3.172 3.550 3.172 3.456 1,056 +0.14(+4.29%)
Oct 08, 2003 3.314 3.314 3.172 3.314 1,605 +0.18(+5.90%)
Oct 07, 2003 3.314 3.314 3.077 3.129 823 -0.18(-5.57%)
Oct 06, 2003 3.262 3.314 3.262 3.314 2,133 +0.00(+0.00%)
Oct 03, 2003 3.314 3.361 3.314 3.314 1,267 +0.00(+0.00%)
Oct 02, 2003 3.692 3.692 3.266 3.314 2,893 +0.28(+9.38%)
Oct 01, 2003 3.456 3.456 2.935 3.030 662 -0.43(-12.33%)
Sep 30, 2003 3.456 3.456 3.456 3.456 2,260 +0.05(+1.39%)
Sep 29, 2003 3.361 3.408 3.314 3.408 2,471 +0.14(+4.35%)
Sep 26, 2003 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Sep 25, 2003 3.361 3.408 3.266 3.266 1,119 +0.05(+1.47%)
Sep 24, 2003 2.840 3.219 2.840 3.219 3,105 +0.38(+13.33%)
Sep 23, 2003 2.982 3.030 2.840 2.840 2,809 -0.19(-6.25%)
Sep 22, 2003 2.840 3.030 2.746 3.030 1,922 +0.28(+10.34%)
Sep 19, 2003 2.746 2.746 2.746 2.746 2,513 -0.05(-1.69%)
Sep 18, 2003 2.746 2.888 2.746 2.793 8,660 -0.09(-3.28%)
Sep 17, 2003 2.935 2.935 2.888 2.888 1,858 +0.00(+0.00%)
Sep 16, 2003 2.746 2.888 2.698 2.888 1,267 +0.05(+1.67%)
Sep 15, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 12, 2003 2.840 2.840 2.840 2.840 0 -0.05(-1.64%)
Sep 11, 2003 2.888 2.888 2.888 2.888 1,267 +0.05(+1.67%)
Sep 10, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Sep 09, 2003 2.840 2.840 2.840 2.840 63 -0.28(-9.09%)
Sep 08, 2003 2.698 3.124 2.698 3.124 2,344 -0.09(-2.94%)
Sep 05, 2003 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Sep 04, 2003 3.077 3.598 2.793 3.219 6,548 -0.09(-2.86%)
Sep 03, 2003 2.840 3.314 2.836 3.314 1,922 +0.52(+18.64%)
Sep 02, 2003 2.793 2.793 2.793 2.793 0 +0.00(+0.00%)
Aug 29, 2003 2.793 2.793 2.793 2.793 0 +0.00(+0.00%)
Aug 28, 2003 2.840 3.361 2.746 2.793 3,210 +0.09(+3.51%)
Aug 27, 2003 2.414 2.698 2.414 2.698 316 +0.05(+1.79%)
Aug 26, 2003 2.746 2.840 2.651 2.651 844 -0.14(-5.08%)
Aug 25, 2003 2.793 2.793 2.793 2.793 1,246 +0.14(+5.36%)
Aug 22, 2003 2.604 2.651 2.604 2.651 232 +0.05(+1.82%)
Aug 21, 2003 2.556 2.793 2.414 2.604 2,978 -0.14(-5.17%)
Aug 20, 2003 2.982 2.982 2.746 2.746 2,133 -0.24(-7.94%)
Aug 19, 2003 2.982 2.982 2.982 2.982 253 +0.09(+3.28%)
Aug 18, 2003 2.888 2.888 2.888 2.888 1,901 +0.00(+0.00%)
Aug 15, 2003 2.888 2.888 2.888 2.888 0 +0.00(+0.00%)
Aug 14, 2003 2.888 2.888 2.888 2.888 0 +0.00(+0.00%)
Aug 13, 2003 2.888 2.888 2.888 2.888 105 +0.05(+1.67%)
Aug 12, 2003 3.077 3.077 2.840 2.840 6,126 -0.24(-7.69%)
Aug 11, 2003 3.124 3.124 3.077 3.077 464 +0.00(+0.00%)
Aug 08, 2003 2.888 3.219 2.840 3.077 5,365 -0.85(-21.69%)
Aug 07, 2003 2.840 3.929 2.840 3.929 1,056 +0.71(+22.06%)
Aug 06, 2003 3.219 3.219 3.219 3.219 105 +0.05(+1.64%)
Aug 05, 2003 3.314 3.314 3.167 3.167 760 +0.09(+2.92%)
Aug 04, 2003 2.935 3.219 2.935 3.077 591 +0.09(+3.17%)
Aug 01, 2003 2.982 2.982 2.982 2.982 105 -0.05(-1.56%)
Jul 31, 2003 2.888 3.030 2.840 3.030 422 +0.19(+6.67%)
Jul 30, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 29, 2003 2.840 2.888 2.793 2.840 1,373 +0.05(+1.69%)
Jul 28, 2003 2.840 2.845 2.793 2.793 232 -0.14(-4.84%)
Jul 25, 2003 2.935 2.935 2.935 2.935 211 +0.00(+0.00%)
Jul 24, 2003 2.982 3.219 2.935 2.935 1,584 -0.09(-3.13%)
Jul 23, 2003 3.503 3.550 3.030 3.030 3,105 -0.09(-3.03%)
Jul 22, 2003 3.692 3.692 3.124 3.124 337 -0.24(-7.04%)
Jul 21, 2003 3.030 3.787 3.030 3.361 2,703 -0.19(-5.33%)
Jul 18, 2003 3.361 3.598 3.361 3.550 422 -0.05(-1.32%)
Jul 17, 2003 4.119 4.166 3.077 3.598 6,400 -0.52(-12.64%)
Jul 16, 2003 3.503 4.687 3.172 4.119 12,230 +0.85(+26.09%)
Jul 15, 2003 2.935 3.266 2.840 3.266 2,682 +0.66(+25.45%)
Jul 14, 2003 2.935 2.935 2.604 2.604 485 -0.33(-11.29%)
Jul 11, 2003 3.030 3.030 2.935 2.935 612 +0.05(+1.64%)
Jul 10, 2003 3.172 3.219 2.888 2.888 528 -0.28(-8.96%)
Jul 09, 2003 2.414 3.172 2.367 3.172 7,731 +0.76(+31.37%)
Jul 08, 2003 2.414 2.509 2.414 2.414 908 -0.19(-7.27%)
Jul 07, 2003 2.367 2.604 2.367 2.604 1,795 +0.09(+3.77%)
Jul 03, 2003 2.367 2.509 2.367 2.509 718 +0.00(+0.00%)
Jul 02, 2003 2.462 2.651 2.414 2.509 3,337 -0.14(-5.36%)
Jul 01, 2003 2.746 2.746 2.651 2.651 1,858 -0.09(-3.45%)
Jun 30, 2003 2.888 3.030 2.746 2.746 5,048 -0.09(-3.33%)
Jun 27, 2003 2.840 2.840 2.840 2.840 147 +0.00(+0.00%)
Jun 26, 2003 2.935 2.935 2.840 2.840 168 -0.24(-7.69%)
Jun 25, 2003 3.077 3.077 3.077 3.077 1,056 +0.24(+8.33%)
Jun 24, 2003 3.072 3.077 2.840 2.840 126 -0.14(-4.76%)
Jun 23, 2003 2.982 2.982 2.982 2.982 0 +0.00(+0.00%)
Jun 20, 2003 3.124 3.124 2.698 2.982 5,872 -0.14(-4.55%)
Jun 19, 2003 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Jun 18, 2003 3.456 3.456 3.077 3.124 422 -0.33(-9.59%)
Jun 17, 2003 3.456 3.456 3.456 3.456 0 +0.00(+0.00%)
Jun 16, 2003 3.408 3.456 3.408 3.456 908 +0.14(+4.29%)
Jun 13, 2003 3.503 3.503 3.314 3.314 5,724 -0.24(-6.67%)
Jun 12, 2003 3.692 3.740 3.361 3.550 13,350 +0.24(+7.14%)
Jun 11, 2003 3.124 3.314 3.077 3.314 6,527 +0.19(+6.06%)
Jun 10, 2003 2.982 3.361 2.414 3.124 5,238 +0.14(+4.76%)
Jun 09, 2003 2.982 2.982 2.982 2.982 0 +0.00(+0.00%)
Jun 06, 2003 2.840 2.982 2.840 2.982 1,056 +0.14(+5.00%)
Jun 05, 2003 2.604 2.840 2.604 2.840 2,471 +0.19(+7.14%)
Jun 04, 2003 2.651 2.651 2.651 2.651 0 +0.00(+0.00%)
Jun 03, 2003 2.651 2.651 2.651 2.651 0 +0.00(+0.00%)
Jun 02, 2003 2.793 2.793 2.651 2.651 1,964 -0.14(-5.08%)
May 30, 2003 2.793 2.793 2.793 2.793 211 +0.14(+5.36%)
May 29, 2003 2.840 2.840 2.556 2.651 13,181 -0.19(-6.67%)
May 28, 2003 2.840 2.840 2.840 2.840 42 +0.00(+0.00%)
May 27, 2003 2.840 2.840 2.840 2.840 1,161 -0.05(-1.64%)
May 23, 2003 2.840 2.888 2.840 2.888 1,351 +0.05(+1.67%)
May 22, 2003 2.840 2.840 2.840 2.840 591 -0.05(-1.64%)
May 21, 2003 2.414 2.888 2.414 2.888 8,175 +0.47(+19.61%)
May 20, 2003 2.509 2.509 2.414 2.414 1,520 -0.19(-7.27%)
May 19, 2003 2.793 2.840 2.604 2.604 4,478 +0.09(+3.77%)
May 16, 2003 2.793 2.793 2.509 2.509 2,070 +0.05(+1.92%)
May 15, 2003 2.793 2.793 2.462 2.462 1,922 -0.14(-5.45%)
May 14, 2003 2.367 2.604 1.752 2.604 5,957 -0.05(-1.79%)
May 13, 2003 2.651 2.651 2.651 2.651 0 +0.00(+0.00%)
May 12, 2003 2.178 2.651 2.178 2.651 3,886 +0.05(+1.82%)
May 09, 2003 2.604 2.604 2.604 2.604 1,056 -0.19(-6.78%)
May 08, 2003 2.982 3.219 2.746 2.793 6,527 -0.14(-4.84%)
May 07, 2003 3.314 3.314 2.935 2.935 612 -0.14(-4.62%)
May 06, 2003 2.982 3.077 2.982 3.077 2,598 +0.47(+18.18%)
May 05, 2003 2.604 2.840 2.367 2.604 13,181 +0.47(+22.22%)
May 02, 2003 2.130 2.130 2.130 2.130 2,429 +0.00(+0.00%)
May 01, 2003 2.130 2.130 2.130 2.130 63 +0.05(+2.27%)
Apr 30, 2003 2.036 2.178 2.036 2.083 1,943 +0.28(+15.79%)
Apr 29, 2003 1.799 1.799 1.799 1.799 739 +0.05(+2.70%)
Apr 28, 2003 1.704 1.752 1.704 1.752 1,246 +0.05(+2.78%)
Apr 25, 2003 1.704 1.704 1.704 1.704 253 +0.00(+0.00%)
Apr 24, 2003 1.657 1.704 1.657 1.704 1,140 +0.05(+2.86%)
Apr 23, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Apr 22, 2003 1.657 1.657 1.657 1.657 633 +0.09(+6.06%)
Apr 21, 2003 1.562 1.562 1.562 1.562 105 +0.05(+3.13%)
Apr 17, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 16, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 15, 2003 1.562 1.562 1.515 1.515 1,225 +0.00(+0.00%)
Apr 14, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Apr 11, 2003 1.515 1.515 1.515 1.515 211 -0.05(-3.03%)
Apr 10, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 09, 2003 1.562 1.562 1.562 1.562 1,161 +0.00(+0.00%)
Apr 08, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 07, 2003 1.562 1.562 1.562 1.562 422 +0.00(+0.00%)
Apr 04, 2003 1.610 1.610 1.562 1.562 3,105 +0.00(+0.00%)
Apr 03, 2003 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
Apr 02, 2003 1.468 1.562 1.468 1.562 316 +0.09(+6.45%)
Apr 01, 2003 1.468 1.468 1.468 1.468 42 +0.00(+0.00%)
Mar 31, 2003 1.468 1.657 1.468 1.468 3,527 -0.14(-8.82%)
Mar 28, 2003 1.610 1.610 1.610 1.610 42 -0.19(-10.53%)
Mar 27, 2003 1.799 1.799 1.799 1.799 739 -0.09(-5.00%)
Mar 26, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 25, 2003 1.894 1.894 1.894 1.894 211 +0.00(+0.00%)
Mar 24, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 21, 2003 1.894 1.894 1.894 1.894 278 +0.00(+0.00%)
Mar 20, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 19, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 18, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 17, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Mar 14, 2003 1.894 1.894 1.894 1.894 316 +0.09(+5.26%)
Mar 13, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 12, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 11, 2003 1.799 1.799 1.799 1.799 211 +0.00(+0.00%)
Mar 07, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 06, 2003 1.799 1.799 1.799 1.799 105 +0.00(+0.00%)
Mar 05, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Mar 04, 2003 1.752 1.846 1.752 1.799 1,140 -0.05(-2.56%)
Mar 03, 2003 1.894 1.894 1.846 1.846 697 -0.05(-2.50%)
Feb 28, 2003 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Feb 27, 2003 1.894 1.894 1.894 1.894 4,985 -0.14(-6.98%)
Feb 26, 2003 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Feb 25, 2003 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Feb 24, 2003 2.036 2.036 2.036 2.036 633 +0.00(+0.00%)
Feb 21, 2003 1.988 2.036 1.988 2.036 1,182 +0.09(+4.88%)
Feb 20, 2003 1.846 1.941 1.846 1.941 570 +0.09(+5.13%)
Feb 19, 2003 1.846 1.846 1.846 1.846 21 +0.00(+0.00%)
Feb 18, 2003 1.846 1.846 1.799 1.846 1,816 +0.19(+11.43%)
Feb 14, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 13, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 12, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 11, 2003 1.657 1.657 1.657 1.657 21 +0.00(+0.00%)
Feb 10, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 07, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 06, 2003 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Feb 05, 2003 1.657 1.657 1.657 1.657 211 -0.05(-2.78%)
Feb 04, 2003 1.704 1.704 1.704 1.704 42 +0.05(+2.86%)
Feb 03, 2003 1.515 1.657 1.515 1.657 866 -0.24(-12.50%)
Jan 31, 2003 1.846 1.894 1.846 1.894 485 +0.24(+14.29%)
Jan 30, 2003 1.515 1.799 1.657 1.657 739 +0.14(+9.03%)
Jan 27, 2003 1.562 1.562 1.520 1.520 2,218 -0.14(-8.29%)
Jan 24, 2003 1.657 1.657 1.657 1.657 823 -0.05(-2.78%)
Jan 23, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 22, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 21, 2003 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Jan 17, 2003 1.704 1.704 1.704 1.704 21 +0.05(+2.86%)
Jan 16, 2003 1.610 1.657 1.610 1.657 316 -0.19(-10.26%)
Jan 15, 2003 1.704 1.894 1.610 1.846 2,598 +0.14(+8.33%)
Jan 14, 2003 1.846 1.846 1.704 1.704 1,478 -0.19(-10.00%)
Jan 13, 2003 1.846 1.941 1.846 1.894 866 +0.09(+5.26%)
Jan 10, 2003 1.799 1.799 1.799 1.799 0 +0.00(+0.00%)
Jan 09, 2003 1.799 1.799 1.799 1.799 211 +0.09(+5.56%)
Jan 08, 2003 1.704 1.704 1.704 1.704 105 +0.19(+12.50%)
Jan 07, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Jan 02, 2003 1.515 1.515 1.515 1.515 0 +0.00(+0.00%)
Dec 31, 2002 1.468 1.657 1.468 1.515 1,542 +0.09(+6.67%)
Dec 30, 2002 1.610 1.610 1.325 1.420 4,140 -0.05(-3.23%)
Dec 27, 2002 1.657 1.657 1.420 1.468 10,562 -0.24(-13.89%)
Dec 26, 2002 1.704 1.704 1.704 1.704 844 -0.28(-14.29%)
Dec 24, 2002 1.704 1.988 1.704 1.988 2,471 +0.28(+16.67%)
Dec 23, 2002 1.799 1.799 1.799 1.704 1,225 -0.09(-5.26%)
Dec 20, 2002 1.799 1.799 1.799 1.799 211 +0.09(+5.56%)
Dec 19, 2002 1.704 1.704 1.704 1.704 781 -0.38(-18.18%)
Dec 18, 2002 1.941 2.130 1.657 2.083 5,830 +0.28(+15.79%)
Dec 17, 2002 1.846 1.894 1.799 1.799 4,943 -0.09(-5.00%)
Dec 16, 2002 1.894 1.941 1.894 1.894 1,880 +0.00(+0.00%)
Dec 13, 2002 1.988 1.988 1.894 1.894 2,471 -0.19(-9.09%)
Dec 12, 2002 2.130 2.178 1.988 2.083 3,210 -0.05(-2.22%)
Dec 11, 2002 2.083 2.130 1.941 2.130 1,161 -0.09(-4.26%)
Dec 10, 2002 2.130 2.225 2.130 2.225 633 +0.24(+11.91%)
Dec 09, 2002 2.178 2.178 1.988 1.988 675 +0.05(+2.44%)
Dec 06, 2002 2.320 2.320 1.941 1.941 211 -0.43(-18.00%)
Dec 05, 2002 2.367 2.367 2.367 2.367 0 +0.00(+0.00%)
Dec 04, 2002 2.367 2.367 2.367 2.367 42 +0.00(+0.00%)
Dec 03, 2002 2.367 2.367 2.367 2.367 84 -0.19(-7.41%)
Dec 02, 2002 2.604 2.651 2.556 2.556 1,056 +0.18(+7.78%)
Nov 27, 2002 2.367 2.372 2.367 2.372 359 +0.05(+2.24%)
Nov 26, 2002 2.320 2.367 2.320 2.320 1,246 +0.05(+2.08%)
Nov 25, 2002 2.178 2.414 1.941 2.272 6,611 +0.09(+4.35%)
Nov 22, 2002 2.178 2.178 2.178 2.178 359 -0.19(-8.00%)
Nov 21, 2002 2.367 2.367 2.367 2.367 422 +0.19(+8.70%)
Nov 20, 2002 2.367 2.367 2.130 2.178 2,302 -0.24(-9.80%)
Nov 19, 2002 2.414 2.414 2.414 2.414 42 -0.19(-7.27%)
Nov 18, 2002 2.604 2.604 2.604 2.604 0 +0.00(+0.00%)
Nov 15, 2002 2.367 2.604 2.367 2.604 464 +0.28(+12.24%)
Nov 14, 2002 2.320 2.320 2.320 2.320 126 +0.14(+6.52%)
Nov 13, 2002 2.083 2.178 2.083 2.178 295 +0.09(+4.55%)
Nov 12, 2002 2.083 2.083 2.083 2.083 1,056 -0.28(-12.00%)
Nov 11, 2002 2.367 2.414 1.894 2.367 3,844 +0.00(+0.00%)
Nov 08, 2002 2.414 2.414 2.367 2.367 443 +0.00(+0.00%)
Nov 07, 2002 2.485 2.485 2.036 2.367 4,964 +0.00(+0.00%)
Nov 06, 2002 2.367 2.367 2.367 2.367 211 +0.09(+4.17%)
Nov 05, 2002 2.367 2.414 2.225 2.272 1,943 -0.09(-4.00%)
Nov 04, 2002 2.604 2.604 2.367 2.367 654 +0.00(+0.00%)
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.