Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.350 4.496 4.350 4.489 1,921,409 +0.10(+2.37%)
Aug 28, 2003 4.336 4.413 4.302 4.385 2,765,616 +0.00(+0.00%)
Aug 27, 2003 4.309 4.426 4.260 4.385 1,546,943 +0.08(+1.77%)
Aug 26, 2003 4.316 4.385 4.260 4.309 2,475,312 -0.05(-1.11%)
Aug 25, 2003 4.433 4.489 4.316 4.357 1,863,521 -0.17(-3.68%)
Aug 22, 2003 4.641 4.745 4.517 4.523 2,453,658 -0.06(-1.21%)
Aug 21, 2003 4.496 4.634 4.420 4.579 3,223,088 +0.13(+2.96%)
Aug 20, 2003 4.246 4.537 4.226 4.447 3,493,471 +0.20(+4.73%)
Aug 19, 2003 4.267 4.302 4.156 4.246 2,266,858 +0.01(+0.16%)
Aug 18, 2003 4.343 4.392 4.239 4.239 1,658,244 -0.10(-2.24%)
Aug 15, 2003 4.385 4.413 4.233 4.336 968,066 -0.06(-1.26%)
Aug 14, 2003 4.433 4.433 4.295 4.392 2,348,132 +0.01(+0.16%)
Aug 13, 2003 4.364 4.420 4.260 4.385 2,020,872 +0.06(+1.28%)
Aug 12, 2003 4.205 4.336 4.205 4.330 2,296,741 +0.15(+3.48%)
Aug 11, 2003 4.156 4.226 4.142 4.184 1,673,257 +0.00(+0.00%)
Aug 08, 2003 4.115 4.233 4.087 4.184 1,620,710 +0.09(+2.20%)
Aug 07, 2003 4.156 4.156 4.059 4.094 2,885,867 -0.06(-1.50%)
Aug 06, 2003 4.170 4.239 4.045 4.156 4,056,902 -0.01(-0.17%)
Aug 05, 2003 4.149 4.295 4.018 4.163 3,825,351 +0.02(+0.50%)
Aug 04, 2003 4.156 4.177 3.810 4.142 6,354,797 -0.07(-1.64%)
Aug 01, 2003 4.357 4.364 4.149 4.212 2,972,193 -0.15(-3.34%)
Jul 31, 2003 4.399 4.468 4.309 4.357 4,292,494 -0.01(-0.16%)
Jul 30, 2003 4.634 4.676 4.309 4.364 3,861,440 -0.20(-4.40%)
Jul 29, 2003 4.655 4.724 4.558 4.565 2,893,951 -0.10(-2.08%)
Jul 28, 2003 4.676 4.731 4.620 4.662 2,484,406 -0.08(-1.75%)
Jul 25, 2003 4.814 4.842 4.648 4.745 2,709,894 -0.04(-0.87%)
Jul 24, 2003 4.745 4.870 4.607 4.787 4,763,247 +0.16(+3.44%)
Jul 23, 2003 4.814 4.814 4.600 4.627 1,462,494 -0.11(-2.34%)
Jul 22, 2003 4.517 4.801 4.475 4.738 3,240,267 +0.23(+5.07%)
Jul 21, 2003 4.710 4.724 4.503 4.510 3,531,582 -0.27(-5.65%)
Jul 18, 2003 4.849 4.911 4.745 4.780 2,965,408 -0.01(-0.29%)
Jul 17, 2003 4.780 4.828 4.738 4.794 3,467,920 -0.03(-0.72%)
Jul 16, 2003 4.918 4.918 4.780 4.828 3,607,370 -0.06(-1.13%)
Jul 15, 2003 4.884 4.939 4.683 4.884 4,252,219 -0.03(-0.70%)
Jul 14, 2003 4.884 5.057 4.856 4.918 3,914,420 +0.03(+0.71%)
Jul 11, 2003 4.884 4.939 4.849 4.884 3,462,001 +0.03(+0.71%)
Jul 10, 2003 4.988 4.988 4.731 4.849 3,856,965 -0.17(-3.45%)
Jul 09, 2003 4.967 5.105 4.932 5.022 3,884,826 +0.06(+1.12%)
Jul 08, 2003 5.001 5.057 4.925 4.967 3,303,640 -0.08(-1.51%)
Jul 07, 2003 5.126 5.175 5.001 5.043 4,741,738 +0.10(+1.96%)
Jul 03, 2003 4.814 4.967 4.773 4.946 5,491,535 +0.13(+2.73%)
Jul 02, 2003 4.551 4.828 4.482 4.814 10,557,357 +0.46(+10.67%)
Jul 01, 2003 4.364 4.399 4.226 4.350 5,088,198 -0.05(-1.10%)
Jun 30, 2003 4.440 4.558 4.385 4.399 6,779,211 -0.02(-0.47%)
Jun 27, 2003 4.572 4.600 4.399 4.420 5,739,542 -0.15(-3.19%)
Jun 26, 2003 4.607 4.710 4.510 4.565 5,890,830 -0.01(-0.15%)
Jun 25, 2003 4.468 4.759 4.399 4.572 7,907,660 +0.17(+3.94%)
Jun 24, 2003 4.558 4.620 4.156 4.399 8,159,132 -0.09(-2.01%)
Jun 23, 2003 4.710 4.766 4.371 4.489 10,900,353 -0.31(-6.49%)
Jun 20, 2003 5.071 5.071 4.537 4.801 25,830,180 -0.19(-3.75%)
Jun 19, 2003 5.001 5.112 4.974 4.988 8,497,364 +0.03(+0.70%)
Jun 18, 2003 4.870 5.112 4.849 4.953 23,249,340 -0.17(-3.25%)
Jun 17, 2003 5.680 5.680 5.119 5.119 13,378,119 -0.56(-9.88%)
Jun 16, 2003 5.590 5.680 5.514 5.680 3,765,442 +0.16(+2.89%)
Jun 13, 2003 5.625 5.646 5.479 5.521 2,246,215 -0.06(-0.99%)
Jun 12, 2003 5.521 5.653 5.479 5.576 2,806,614 +0.08(+1.39%)
Jun 11, 2003 5.292 5.535 5.237 5.500 4,146,692 +0.19(+3.52%)
Jun 10, 2003 5.542 5.639 5.244 5.313 5,119,812 -0.26(-4.72%)
Jun 09, 2003 5.438 5.639 5.362 5.576 3,449,442 +0.15(+2.81%)
Jun 06, 2003 5.853 5.881 5.348 5.424 5,323,357 -0.37(-6.45%)
Jun 05, 2003 5.743 5.847 5.646 5.798 3,351,567 +0.05(+0.84%)
Jun 04, 2003 5.576 5.805 5.535 5.750 3,318,942 +0.14(+2.47%)
Jun 03, 2003 5.507 5.611 5.459 5.611 4,262,035 +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.