Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
Jul 01, 2003 2.201 2.212 2.162 2.192 22,449,300 -0.02(-0.89%)
Jun 30, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
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.