Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1368 1371 1367 1370 0 +1.59(+0.12%)
Aug 28, 2003 1363 1370 1363 1368 0 +4.55(+0.33%)
Aug 27, 2003 1343 1364 1343 1363 0 +20.09(+1.50%)
Aug 26, 2003 1354 1355 1334 1343 0 -10.95(-0.81%)
Aug 25, 2003 1371 1371 1354 1354 0 -13.01(-0.95%)
Aug 22, 2003 1390 1391 1353 1367 0 -22.36(-1.61%)
Aug 21, 2003 1399 1401 1389 1390 0 -8.97(-0.64%)
Aug 20, 2003 1395 1403 1394 1399 0 +3.44(+0.25%)
Aug 19, 2003 1402 1403 1395 1395 0 -6.46(-0.46%)
Aug 18, 2003 1399 1405 1395 1402 0 +3.19(+0.23%)
Aug 14, 2003 1374 1401 1373 1399 0 +24.98(+1.82%)
Aug 13, 2003 1358 1374 1358 1374 0 +15.90(+1.17%)
Aug 12, 2003 1347 1364 1346 1358 0 +10.60(+0.79%)
Aug 11, 2003 1335 1348 1335 1347 0 +11.58(+0.87%)
Aug 08, 2003 1327 1336 1327 1335 0 +8.46(+0.64%)
Aug 07, 2003 1323 1327 1322 1327 0 +3.71(+0.28%)
Aug 06, 2003 1309 1323 1309 1323 0 +14.59(+1.11%)
Aug 05, 2003 1319 1322 1309 1309 0 -10.55(-0.80%)
Aug 04, 2003 1334 1335 1317 1319 0 -14.27(-1.07%)
Aug 01, 2003 1321 1336 1320 1334 0 +12.13(+0.92%)
Jul 31, 2003 1307 1321 1307 1321 0 +15.05(+1.15%)
Jul 30, 2003 1302 1308 1301 1306 0 +4.07(+0.31%)
Jul 29, 2003 1300 1306 1300 1302 0 +2.14(+0.16%)
Jul 28, 2003 1302 1303 1297 1300 0 -1.72(-0.13%)
Jul 25, 2003 1280 1302 1280 1302 0 +22.86(+1.79%)
Jul 24, 2003 1276 1282 1276 1279 0 +3.17(+0.25%)
Jul 23, 2003 1263 1279 1263 1276 0 +12.41(+0.98%)
Jul 22, 2003 1247 1265 1247 1263 0 +17.05(+1.37%)
Jul 21, 2003 1249 1249 1243 1246 0 -2.40(-0.19%)
Jul 18, 2003 1239 1249 1239 1249 0 +10.01(+0.81%)
Jul 17, 2003 1247 1248 1236 1239 0 -8.59(-0.69%)
Jul 16, 2003 1253 1254 1246 1247 0 -5.82(-0.46%)
Jul 15, 2003 1254 1254 1246 1253 0 -1.23(-0.10%)
Jul 14, 2003 1256 1265 1253 1254 0 -2.32(-0.18%)
Jul 11, 2003 1243 1257 1243 1257 0 +14.14(+1.14%)
Jul 10, 2003 1253 1254 1243 1243 0 -10.57(-0.84%)
Jul 09, 2003 1264 1266 1253 1253 0 -11.24(-0.89%)
Jul 08, 2003 1263 1265 1257 1264 0 +1.44(+0.11%)
Jul 07, 2003 1258 1265 1258 1263 0 +4.55(+0.36%)
Jul 04, 2003 1257 1259 1256 1258 0 +1.31(+0.10%)
Jul 03, 2003 1261 1262 1257 1257 0 -4.83(-0.38%)
Jul 02, 2003 1254 1265 1254 1262 0 +7.92(+0.63%)
Jul 01, 2003 1228 1254 1228 1254 0 +25.86(+2.11%)
Jun 30, 2003 1226 1233 1226 1228 0 +0.04(+0.00%)
Jun 27, 2003 1215 1228 1215 1228 0 +13.24(+1.09%)
Jun 26, 2003 1224 1224 1212 1215 0 -9.33(-0.76%)
Jun 25, 2003 1213 1228 1210 1224 0 +10.97(+0.90%)
Jun 24, 2003 1245 1246 1213 1213 0 -12.31(-1.00%)
Jun 23, 2003 1245 1246 1222 1226 0 -19.87(-1.60%)
Jun 20, 2003 1254 1254 1241 1245 0 -8.19(-0.65%)
Jun 19, 2003 1264 1264 1251 1254 0 -10.35(-0.82%)
Jun 18, 2003 1283 1284 1262 1264 0 -18.67(-1.46%)
Jun 17, 2003 1278 1287 1277 1283 0 +4.70(+0.37%)
Jun 13, 2003 1280 1284 1276 1278 0 -2.42(-0.19%)
Jun 12, 2003 1274 1283 1273 1280 0 +6.78(+0.53%)
Jun 11, 2003 1275 1277 1266 1274 0 -1.53(-0.12%)
Jun 10, 2003 1274 1278 1270 1275 0 +1.25(+0.10%)
Jun 09, 2003 1271 1277 1270 1274 0 +2.96(+0.23%)
Jun 06, 2003 1258 1273 1255 1271 0 +13.27(+1.06%)
Jun 05, 2003 1247 1258 1247 1258 0 +10.39(+0.83%)
Jun 04, 2003 1240 1247 1239 1247 0 +6.95(+0.56%)
Jun 03, 2003 1242 1246 1237 1240 0 -1.80(-0.14%)
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.