Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.526 4.544 4.455 4.486 4,932,306 -0.04(-0.87%)
Sep 29, 2003 4.525 4.545 4.483 4.525 5,465,795 +0.01(+0.24%)
Sep 26, 2003 4.436 4.543 4.426 4.514 8,715,305 +0.08(+1.75%)
Sep 25, 2003 4.472 4.480 4.437 4.436 7,845,092 -0.04(-0.79%)
Sep 24, 2003 4.604 4.604 4.472 4.472 6,908,192 -0.13(-2.80%)
Sep 23, 2003 4.560 4.622 4.538 4.600 5,073,088 +0.04(+0.88%)
Sep 22, 2003 4.609 4.566 4.525 4.560 6,289,081 -0.05(-1.05%)
Sep 19, 2003 4.604 4.609 4.557 4.609 5,346,419 +0.00(+0.11%)
Sep 18, 2003 4.555 4.608 4.531 4.604 5,341,479 +0.05(+1.19%)
Sep 17, 2003 4.633 4.637 4.545 4.550 6,769,057 -0.08(-1.81%)
Sep 16, 2003 4.547 4.644 4.556 4.634 7,386,522 +0.09(+1.91%)
Sep 15, 2003 4.588 4.593 4.522 4.547 6,845,623 -0.06(-1.41%)
Sep 12, 2003 4.580 4.624 4.543 4.612 6,396,109 +0.00(+0.07%)
Sep 11, 2003 4.535 4.630 4.535 4.609 8,913,717 +0.09(+1.98%)
Sep 10, 2003 4.604 4.604 4.514 4.520 11,726,062 -0.09(-1.95%)
Sep 09, 2003 4.696 4.697 4.610 4.610 5,920,249 -0.10(-2.17%)
Sep 08, 2003 4.664 4.730 4.661 4.712 5,452,623 +0.06(+1.35%)
Sep 05, 2003 4.685 4.696 4.622 4.649 10,750,468 -0.12(-2.47%)
Sep 04, 2003 4.685 4.775 4.685 4.767 8,255,912 +0.08(+1.74%)
Sep 03, 2003 4.696 4.712 4.677 4.685 6,333,539 -0.01(-0.26%)
Sep 02, 2003 4.707 4.724 4.679 4.698 6,364,000 +0.01(+0.13%)
Aug 29, 2003 4.646 4.704 4.642 4.692 4,334,600 +0.05(+1.09%)
Aug 28, 2003 4.610 4.650 4.555 4.641 5,286,319 +0.03(+0.55%)
Aug 27, 2003 4.597 4.628 4.573 4.616 3,065,093 +0.02(+0.48%)
Aug 26, 2003 4.574 4.598 4.543 4.594 6,760,001 +0.02(+0.44%)
Aug 25, 2003 4.622 4.622 4.569 4.574 6,457,032 -0.06(-1.19%)
Aug 22, 2003 4.670 4.695 4.628 4.629 5,885,671 -0.02(-0.47%)
Aug 21, 2003 4.646 4.710 4.621 4.651 24,718,338 +0.02(+0.46%)
Aug 20, 2003 4.645 4.655 4.616 4.630 6,806,105 -0.02(-0.33%)
Aug 19, 2003 4.630 4.664 4.617 4.645 6,448,799 -0.01(-0.16%)
Aug 18, 2003 4.616 4.670 4.611 4.652 7,439,212 +0.05(+1.18%)
Aug 15, 2003 4.619 4.628 4.560 4.598 4,284,380 -0.01(-0.30%)
Aug 14, 2003 4.534 4.690 4.531 4.612 12,752,700 +0.09(+2.03%)
Aug 13, 2003 4.491 4.534 4.476 4.520 9,637,386 +0.06(+1.35%)
Aug 12, 2003 4.410 4.461 4.384 4.460 5,647,742 +0.05(+1.13%)
Aug 11, 2003 4.407 4.433 4.373 4.410 5,072,265 +0.00(+0.10%)
Aug 08, 2003 4.400 4.412 4.370 4.406 5,674,910 +0.01(+0.33%)
Aug 07, 2003 4.359 4.400 4.324 4.392 6,425,747 +0.03(+0.64%)
Aug 06, 2003 4.367 4.405 4.291 4.364 7,913,425 +0.00(+0.08%)
Aug 05, 2003 4.422 4.433 4.353 4.360 9,038,857 -0.08(-1.74%)
Aug 04, 2003 4.387 4.459 4.336 4.437 7,563,528 +0.05(+1.14%)
Aug 01, 2003 4.385 4.418 4.321 4.387 6,814,338 +0.00(+0.06%)
Jul 31, 2003 4.330 4.440 4.329 4.385 10,388,222 +0.06(+1.48%)
Jul 30, 2003 4.331 4.350 4.288 4.321 7,506,721 -0.01(-0.22%)
Jul 29, 2003 4.358 4.384 4.303 4.331 8,446,914 -0.03(-0.60%)
Jul 28, 2003 4.308 4.361 4.276 4.357 10,417,037 +0.05(+1.14%)
Jul 25, 2003 4.236 4.308 4.221 4.308 6,662,030 +0.07(+1.62%)
Jul 24, 2003 4.245 4.308 4.237 4.239 10,313,303 +0.00(+0.03%)
Jul 23, 2003 4.215 4.254 4.167 4.238 5,426,278 +0.02(+0.55%)
Jul 22, 2003 4.175 4.245 4.171 4.215 8,860,204 +0.05(+1.31%)
Jul 21, 2003 4.228 4.232 4.149 4.160 8,002,339 -0.07(-1.59%)
Jul 18, 2003 4.145 4.230 4.136 4.228 14,892,420 +0.11(+2.79%)
Jul 17, 2003 4.017 4.119 4.008 4.113 12,045,497 +0.09(+2.28%)
Jul 16, 2003 4.031 4.050 3.967 4.021 8,172,760 +0.01(+0.14%)
Jul 15, 2003 4.081 4.087 4.007 4.016 7,581,640 -0.05(-1.17%)
Jul 14, 2003 4.099 4.154 4.054 4.063 7,106,604 -0.01(-0.15%)
Jul 11, 2003 4.088 4.115 4.050 4.069 8,179,346 -0.01(-0.31%)
Jul 10, 2003 4.121 4.121 4.050 4.082 7,802,281 -0.05(-1.25%)
Jul 09, 2003 4.154 4.178 4.120 4.133 7,051,444 -0.04(-1.00%)
Jul 08, 2003 4.196 4.218 4.139 4.175 8,584,403 -0.04(-0.85%)
Jul 07, 2003 4.184 4.248 4.184 4.211 5,491,317 +0.08(+1.96%)
Jul 03, 2003 4.139 4.169 4.101 4.130 3,263,505 -0.03(-0.79%)
Jul 02, 2003 4.088 4.163 4.088 4.163 9,410,159 +0.08(+1.84%)
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.