Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.437 4.585 4.437 4.578 1,883,959 +0.11(+2.37%)
Aug 28, 2003 4.423 4.500 4.387 4.472 2,711,712 +0.00(+0.00%)
Aug 27, 2003 4.394 4.514 4.345 4.472 1,516,792 +0.08(+1.77%)
Aug 26, 2003 4.401 4.472 4.345 4.394 2,427,066 -0.05(-1.11%)
Aug 25, 2003 4.522 4.578 4.401 4.444 1,827,200 -0.17(-3.68%)
Aug 22, 2003 4.733 4.839 4.606 4.613 2,405,834 -0.06(-1.21%)
Aug 21, 2003 4.585 4.726 4.507 4.670 3,160,267 +0.13(+2.96%)
Aug 20, 2003 4.331 4.628 4.310 4.536 3,425,380 +0.20(+4.73%)
Aug 19, 2003 4.352 4.387 4.239 4.331 2,222,675 +0.01(+0.16%)
Aug 18, 2003 4.430 4.479 4.324 4.324 1,625,923 -0.10(-2.24%)
Aug 15, 2003 4.472 4.500 4.317 4.423 949,198 -0.06(-1.26%)
Aug 14, 2003 4.522 4.522 4.380 4.479 2,302,365 +0.01(+0.16%)
Aug 13, 2003 4.451 4.507 4.345 4.472 1,981,483 +0.06(+1.28%)
Aug 12, 2003 4.288 4.423 4.288 4.416 2,251,975 +0.15(+3.48%)
Aug 11, 2003 4.239 4.310 4.225 4.267 1,640,644 +0.00(+0.00%)
Aug 08, 2003 4.197 4.317 4.168 4.267 1,589,121 +0.09(+2.20%)
Aug 07, 2003 4.239 4.239 4.140 4.175 2,829,619 -0.06(-1.50%)
Aug 06, 2003 4.253 4.324 4.126 4.239 3,977,829 -0.01(-0.17%)
Aug 05, 2003 4.232 4.380 4.098 4.246 3,750,791 +0.02(+0.50%)
Aug 04, 2003 4.239 4.260 3.886 4.225 6,230,937 -0.07(-1.64%)
Aug 01, 2003 4.444 4.451 4.232 4.295 2,914,263 -0.15(-3.34%)
Jul 31, 2003 4.486 4.557 4.394 4.444 4,208,830 -0.01(-0.16%)
Jul 30, 2003 4.726 4.769 4.394 4.451 3,786,178 -0.20(-4.40%)
Jul 29, 2003 4.748 4.818 4.649 4.656 2,837,545 -0.10(-2.08%)
Jul 28, 2003 4.769 4.825 4.712 4.755 2,435,983 -0.08(-1.75%)
Jul 25, 2003 4.910 4.938 4.741 4.839 2,657,076 -0.04(-0.87%)
Jul 24, 2003 4.839 4.967 4.698 4.882 4,670,407 +0.16(+3.44%)
Jul 23, 2003 4.910 4.910 4.691 4.719 1,433,988 -0.11(-2.34%)
Jul 22, 2003 4.606 4.896 4.564 4.832 3,177,111 +0.23(+5.07%)
Jul 21, 2003 4.804 4.818 4.592 4.599 3,462,748 -0.28(-5.65%)
Jul 18, 2003 4.945 5.009 4.839 4.875 2,907,610 -0.01(-0.29%)
Jul 17, 2003 4.875 4.924 4.832 4.889 3,400,327 -0.04(-0.72%)
Jul 16, 2003 5.016 5.016 4.875 4.924 3,537,059 -0.06(-1.13%)
Jul 15, 2003 4.981 5.037 4.776 4.981 4,169,339 -0.04(-0.70%)
Jul 14, 2003 4.981 5.157 4.952 5.016 3,838,125 +0.04(+0.71%)
Jul 11, 2003 4.981 5.037 4.945 4.981 3,394,524 +0.04(+0.71%)
Jul 10, 2003 5.087 5.087 4.825 4.945 3,781,790 -0.18(-3.45%)
Jul 09, 2003 5.066 5.207 5.030 5.122 3,809,108 +0.06(+1.12%)
Jul 08, 2003 5.101 5.157 5.023 5.066 3,239,249 -0.08(-1.51%)
Jul 07, 2003 5.228 5.277 5.101 5.143 4,649,317 +0.10(+1.96%)
Jul 03, 2003 4.910 5.066 4.868 5.044 5,384,500 +0.13(+2.73%)
Jul 02, 2003 4.642 4.924 4.571 4.910 10,351,585 +0.47(+10.67%)
Jul 01, 2003 4.451 4.486 4.310 4.437 4,989,024 -0.05(-1.10%)
Jun 30, 2003 4.529 4.649 4.472 4.486 6,647,078 -0.02(-0.47%)
Jun 27, 2003 4.663 4.691 4.486 4.507 5,627,674 -0.15(-3.19%)
Jun 26, 2003 4.698 4.804 4.599 4.656 5,776,013 -0.01(-0.15%)
Jun 25, 2003 4.557 4.854 4.486 4.663 7,753,533 +0.18(+3.94%)
Jun 24, 2003 4.649 4.712 4.239 4.486 8,000,104 -0.09(-2.01%)
Jun 23, 2003 4.804 4.861 4.458 4.578 10,687,896 -0.32(-6.49%)
Jun 20, 2003 5.172 5.172 4.628 4.896 25,326,728 -0.19(-3.75%)
Jun 19, 2003 5.101 5.214 5.073 5.087 8,331,743 +0.04(+0.70%)
Jun 18, 2003 4.967 5.214 4.945 5.051 22,796,192 -0.17(-3.25%)
Jun 17, 2003 5.793 5.793 5.221 5.221 13,117,368 -0.57(-9.88%)
Jun 16, 2003 5.701 5.793 5.624 5.793 3,692,050 +0.16(+2.89%)
Jun 13, 2003 5.737 5.758 5.588 5.631 2,202,434 -0.06(-0.99%)
Jun 12, 2003 5.631 5.765 5.588 5.687 2,751,911 +0.08(+1.39%)
Jun 11, 2003 5.398 5.645 5.341 5.610 4,065,870 +0.19(+3.52%)
Jun 10, 2003 5.652 5.751 5.348 5.419 5,020,023 -0.27(-4.72%)
Jun 09, 2003 5.546 5.751 5.468 5.687 3,382,209 +0.16(+2.81%)
Jun 06, 2003 5.970 5.998 5.454 5.532 5,219,601 -0.38(-6.45%)
Jun 05, 2003 5.857 5.963 5.758 5.913 3,286,242 +0.05(+0.84%)
Jun 04, 2003 5.687 5.920 5.645 5.864 3,254,253 +0.14(+2.47%)
Jun 03, 2003 5.617 5.723 5.567 5.723 4,178,964 +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.