Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.346 3.414 3.338 3.389 57,175,024 +0.03(+0.81%)
Aug 28, 2003 3.341 3.367 3.307 3.361 49,251,072 +0.04(+1.28%)
Aug 27, 2003 3.331 3.338 3.307 3.319 47,934,824 -0.01(-0.31%)
Aug 26, 2003 3.282 3.333 3.282 3.329 61,593,688 +0.03(+0.93%)
Aug 25, 2003 3.299 3.350 3.282 3.299 60,182,160 -0.01(-0.26%)
Aug 22, 2003 3.433 3.443 3.300 3.307 108,996,832 -0.07(-1.97%)
Aug 21, 2003 3.401 3.401 3.316 3.373 165,848,976 +0.01(+0.20%)
Aug 20, 2003 3.399 3.426 3.316 3.367 301,798,304 -0.39(-10.45%)
Aug 19, 2003 3.826 4.064 3.708 3.759 68,757,768 -0.00(-0.09%)
Aug 18, 2003 3.645 3.792 3.644 3.763 68,771,296 +0.12(+3.41%)
Aug 15, 2003 3.637 3.705 3.596 3.639 37,341,324 +0.04(+1.18%)
Aug 14, 2003 3.605 3.630 3.566 3.596 47,292,580 +0.02(+0.47%)
Aug 13, 2003 3.608 3.630 3.554 3.579 60,123,348 +0.02(+0.48%)
Aug 12, 2003 3.401 3.569 3.397 3.562 76,024,768 +0.17(+4.96%)
Aug 11, 2003 3.384 3.407 3.370 3.394 47,967,760 -0.02(-0.60%)
Aug 08, 2003 3.341 3.416 3.304 3.414 59,836,336 +0.13(+3.99%)
Aug 07, 2003 3.307 3.367 3.258 3.283 101,478,112 -0.10(-2.92%)
Aug 06, 2003 3.390 3.404 3.248 3.382 90,592,896 -0.01(-0.40%)
Aug 05, 2003 3.538 3.545 3.384 3.395 79,842,360 -0.14(-3.99%)
Aug 04, 2003 3.596 3.603 3.494 3.537 47,189,068 -0.03(-0.81%)
Aug 01, 2003 3.571 3.656 3.566 3.566 55,933,468 -0.03(-0.94%)
Jul 31, 2003 3.622 3.700 3.571 3.600 68,142,576 +0.03(+0.71%)
Jul 30, 2003 3.623 3.637 3.571 3.574 56,285,760 -0.04(-1.18%)
Jul 29, 2003 3.635 3.702 3.613 3.617 59,369,356 -0.02(-0.51%)
Jul 28, 2003 3.639 3.683 3.589 3.635 51,104,288 -0.00(-0.09%)
Jul 25, 2003 3.589 3.649 3.361 3.639 66,367,584 +0.05(+1.42%)
Jul 24, 2003 3.741 3.753 3.469 3.588 67,213,320 -0.18(-4.65%)
Jul 23, 2003 3.741 3.763 3.639 3.763 49,929,780 +0.03(+0.73%)
Jul 22, 2003 3.741 3.758 3.690 3.736 67,735,584 +0.02(+0.64%)
Jul 21, 2003 3.749 3.771 3.666 3.712 70,208,696 -0.12(-3.19%)
Jul 18, 2003 3.758 3.877 3.705 3.834 78,435,536 +0.13(+3.39%)
Jul 17, 2003 3.781 3.815 3.681 3.708 60,255,088 -0.15(-3.92%)
Jul 16, 2003 3.977 4.004 3.829 3.860 59,541,680 -0.03(-0.87%)
Jul 15, 2003 3.997 4.030 3.863 3.894 76,144,752 -0.11(-2.64%)
Jul 14, 2003 3.928 4.030 3.926 3.999 91,391,584 +0.11(+2.89%)
Jul 11, 2003 3.690 3.887 3.690 3.887 88,956,696 +0.14(+3.67%)
Jul 10, 2003 3.834 3.848 3.679 3.749 93,716,480 -0.15(-3.84%)
Jul 09, 2003 3.783 3.936 3.759 3.899 114,869,368 +0.14(+3.71%)
Jul 08, 2003 3.749 3.792 3.719 3.759 84,639,784 +0.01(+0.27%)
Jul 07, 2003 3.705 3.758 3.656 3.749 84,710,360 +0.13(+3.52%)
Jul 03, 2003 3.571 3.661 3.571 3.622 31,330,576 -0.04(-1.21%)
Jul 02, 2003 3.622 3.678 3.598 3.666 76,183,568 +0.06(+1.79%)
Jul 01, 2003 3.622 3.622 3.547 3.601 65,613,004 -0.02(-0.56%)
Jun 30, 2003 3.600 3.654 3.586 3.622 114,922,888 +0.07(+1.96%)
Jun 27, 2003 3.637 3.664 3.537 3.552 62,457,656 -0.07(-1.92%)
Jun 26, 2003 3.520 3.741 3.452 3.622 57,764,924 +0.09(+2.40%)
Jun 25, 2003 3.579 3.656 3.530 3.537 102,396,776 -0.05(-1.47%)
Jun 24, 2003 3.528 3.613 3.528 3.589 66,584,604 -0.04(-1.22%)
Jun 23, 2003 3.690 3.702 3.577 3.634 45,367,024 -0.06(-1.52%)
Jun 20, 2003 3.722 3.737 3.656 3.690 80,442,256 +0.02(+0.46%)
Jun 19, 2003 3.749 3.783 3.654 3.673 54,358,440 -0.06(-1.68%)
Jun 18, 2003 3.690 3.749 3.664 3.736 67,823,216 +0.06(+1.52%)
Jun 17, 2003 3.664 3.686 3.605 3.679 61,047,896 +0.04(+1.22%)
Jun 16, 2003 3.571 3.639 3.538 3.635 47,380,212 +0.07(+1.86%)
Jun 13, 2003 3.571 3.639 3.496 3.569 46,597,404 -0.04(-1.18%)
Jun 12, 2003 3.647 3.656 3.557 3.611 67,593,256 +0.01(+0.19%)
Jun 11, 2003 3.579 3.618 3.562 3.605 109,957,264 -0.07(-1.94%)
Jun 10, 2003 3.690 3.715 3.628 3.676 58,184,852 +0.02(+0.42%)
Jun 09, 2003 3.656 3.749 3.634 3.661 68,227,856 -0.09(-2.27%)
Jun 06, 2003 3.775 3.877 3.725 3.746 129,810,960 +0.02(+0.59%)
Jun 05, 2003 3.569 3.724 3.520 3.724 121,706,448 +0.15(+4.09%)
Jun 04, 2003 3.411 3.615 3.411 3.577 137,545,536 +0.16(+4.83%)
Jun 03, 2003 3.367 3.443 3.367 3.412 86,936,456 +0.00(+0.10%)
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.