Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.180 3.180 3.060 3.100 212,000 -0.13(-4.02%)
Sep 29, 2003 3.240 3.240 3.130 3.230 394,200 +0.08(+2.54%)
Sep 26, 2003 3.300 3.330 3.150 3.150 273,300 -0.10(-3.08%)
Sep 25, 2003 3.350 3.460 3.250 3.250 209,900 -0.17(-4.97%)
Sep 24, 2003 3.500 3.550 3.380 3.420 490,100 -0.08(-2.29%)
Sep 23, 2003 3.300 3.500 3.260 3.500 506,000 +0.23(+7.03%)
Sep 22, 2003 3.400 3.420 3.290 3.270 835,400 -0.27(-7.63%)
Sep 19, 2003 3.630 3.630 3.540 3.540 339,400 -0.05(-1.39%)
Sep 18, 2003 3.800 3.840 3.700 3.590 445,100 -0.18(-4.77%)
Sep 17, 2003 3.710 3.830 3.610 3.770 648,100 -0.02(-0.53%)
Sep 16, 2003 3.750 4.050 3.670 3.790 1,592,800 +0.04(+1.07%)
Sep 15, 2003 3.280 3.750 3.280 3.750 1,005,800 +0.50(+15.38%)
Sep 12, 2003 3.100 3.290 3.050 3.250 768,200 +0.17(+5.52%)
Sep 11, 2003 3.240 3.240 2.960 3.080 565,100 -0.10(-3.14%)
Sep 10, 2003 3.200 3.210 3.100 3.180 713,300 +0.03(+0.95%)
Sep 09, 2003 3.370 3.370 3.100 3.150 219,200 -0.22(-6.53%)
Sep 08, 2003 3.320 3.400 3.260 3.370 458,100 +0.02(+0.60%)
Sep 05, 2003 3.480 3.480 3.310 3.350 204,900 -0.10(-2.90%)
Sep 04, 2003 3.460 3.530 3.320 3.450 209,000 -0.01(-0.29%)
Sep 03, 2003 3.480 3.500 3.390 3.460 278,100 +0.02(+0.58%)
Sep 02, 2003 3.400 3.450 3.300 3.440 244,200 +0.07(+2.08%)
Aug 29, 2003 3.350 3.540 3.350 3.370 169,400 +0.02(+0.60%)
Aug 28, 2003 3.420 3.700 3.250 3.350 545,700 -0.10(-2.90%)
Aug 27, 2003 3.250 3.450 3.180 3.450 619,900 +0.20(+6.15%)
Aug 26, 2003 3.130 3.250 3.120 3.250 166,800 +0.12(+3.83%)
Aug 25, 2003 3.080 3.160 3.080 3.130 53,100 +0.03(+0.97%)
Aug 22, 2003 3.350 3.350 3.100 3.100 243,400 -0.23(-6.91%)
Aug 21, 2003 3.180 3.350 3.180 3.330 270,900 +0.16(+5.05%)
Aug 20, 2003 3.170 3.240 3.030 3.170 197,400 +0.00(+0.00%)
Aug 19, 2003 3.010 3.180 3.010 3.170 234,000 +0.09(+2.92%)
Aug 18, 2003 3.000 3.180 2.970 3.080 193,700 +0.17(+5.84%)
Aug 15, 2003 2.950 2.980 2.910 2.910 39,400 -0.01(-0.34%)
Aug 14, 2003 3.000 3.020 2.910 2.920 85,300 -0.09(-2.99%)
Aug 13, 2003 3.100 3.240 2.980 3.010 312,300 -0.07(-2.27%)
Aug 12, 2003 2.970 3.080 2.910 3.080 234,700 +0.17(+5.84%)
Aug 11, 2003 2.700 3.000 2.660 2.910 177,100 +0.20(+7.38%)
Aug 08, 2003 2.800 2.800 2.700 2.710 234,300 -0.04(-1.45%)
Aug 07, 2003 2.840 2.950 2.730 2.750 192,600 -0.11(-3.85%)
Aug 06, 2003 3.000 3.000 2.770 2.860 357,800 -0.11(-3.70%)
Aug 05, 2003 3.190 3.200 2.970 2.970 334,000 -0.02(-0.67%)
Aug 04, 2003 3.100 3.100 2.900 2.990 312,900 -0.03(-0.99%)
Aug 01, 2003 3.150 3.150 3.010 3.020 300,100 -0.11(-3.51%)
Jul 31, 2003 3.370 3.590 3.050 3.130 923,500 -0.14(-4.28%)
Jul 30, 2003 2.930 3.350 2.930 3.270 1,029,500 +0.34(+11.60%)
Jul 29, 2003 2.750 2.950 2.750 2.930 801,000 +0.22(+8.12%)
Jul 28, 2003 2.550 2.760 2.550 2.710 357,100 +0.04(+1.50%)
Jul 25, 2003 2.700 2.790 2.560 2.670 500,500 +0.10(+3.89%)
Jul 24, 2003 2.950 2.950 2.460 2.570 1,377,100 -0.37(-12.59%)
Jul 23, 2003 3.000 3.080 2.910 2.940 351,300 -0.10(-3.29%)
Jul 22, 2003 2.930 3.050 2.840 3.040 607,100 +0.21(+7.42%)
Jul 21, 2003 3.100 3.150 2.690 2.830 1,251,800 -0.28(-9.00%)
Jul 18, 2003 3.100 3.390 3.090 3.110 823,800 -0.04(-1.27%)
Jul 17, 2003 3.500 3.500 3.110 3.150 1,024,200 -0.43(-12.01%)
Jul 16, 2003 3.870 3.870 3.480 3.580 850,100 -0.30(-7.73%)
Jul 15, 2003 3.500 3.940 3.500 3.880 1,240,500 +0.33(+9.30%)
Jul 14, 2003 3.800 4.070 3.470 3.550 1,421,900 -0.15(-4.05%)
Jul 11, 2003 4.590 4.800 3.700 3.700 3,318,000 -0.44(-10.63%)
Jul 10, 2003 5.200 5.200 3.820 4.140 5,696,900 -1.01(-19.61%)
Jul 09, 2003 5.520 5.550 4.810 5.150 2,549,200 -0.37(-6.70%)
Jul 08, 2003 4.700 6.000 4.600 5.520 2,860,800 +0.72(+15.00%)
Jul 07, 2003 3.950 4.800 3.940 4.800 1,194,300 +0.80(+20.00%)
Jul 03, 2003 3.800 4.230 3.770 4.000 994,600 +0.05(+1.27%)
Jul 02, 2003 4.150 4.250 3.850 3.950 656,000 -0.16(-3.89%)
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.