Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.128 4.111 4.039 4.073 1,974,915 -0.05(-1.31%)
Sep 29, 2003 4.085 4.142 4.032 4.128 2,029,122 +0.04(+1.05%)
Sep 26, 2003 4.187 4.187 4.085 4.085 1,663,070 -0.10(-2.47%)
Sep 25, 2003 4.203 4.228 4.185 4.188 1,782,753 -0.02(-0.39%)
Sep 24, 2003 4.247 4.247 4.193 4.205 2,406,442 -0.03(-0.81%)
Sep 23, 2003 4.178 4.246 4.178 4.239 1,568,969 +0.07(+1.77%)
Sep 22, 2003 4.223 4.231 4.149 4.165 2,337,008 -0.07(-1.74%)
Sep 19, 2003 4.252 4.254 4.201 4.239 1,996,232 -0.02(-0.46%)
Sep 18, 2003 4.261 4.279 4.213 4.259 1,530,902 -0.03(-0.65%)
Sep 17, 2003 4.220 4.275 4.220 4.287 3,455,568 +0.06(+1.36%)
Sep 16, 2003 4.118 4.229 4.098 4.229 2,256,306 +0.11(+2.71%)
Sep 15, 2003 4.105 4.139 4.096 4.118 2,291,937 +0.03(+0.76%)
Sep 12, 2003 4.151 4.151 4.049 4.087 2,971,661 -0.08(-1.81%)
Sep 11, 2003 4.121 4.172 4.100 4.162 3,494,245 +0.04(+1.00%)
Sep 10, 2003 4.121 4.162 4.108 4.121 5,333,641 +0.00(+0.00%)
Sep 09, 2003 4.228 4.228 4.110 4.121 4,791,872 -0.02(-0.52%)
Sep 08, 2003 4.187 4.187 4.129 4.142 2,614,136 -0.04(-1.02%)
Sep 05, 2003 4.211 4.220 4.154 4.185 2,687,529 -0.03(-0.62%)
Sep 04, 2003 4.302 4.302 4.162 4.211 4,048,500 -0.09(-2.10%)
Sep 03, 2003 4.311 4.349 4.300 4.302 4,559,511 -0.01(-0.19%)
Sep 02, 2003 4.280 4.338 4.275 4.310 4,610,673 +0.03(+0.69%)
Aug 29, 2003 4.201 4.298 4.134 4.280 5,193,250 +0.06(+1.48%)
Aug 28, 2003 4.105 4.226 4.090 4.218 5,752,683 +0.12(+3.01%)
Aug 27, 2003 4.054 4.100 4.032 4.095 4,187,977 +0.03(+0.73%)
Aug 26, 2003 4.057 4.085 4.032 4.065 6,210,400 +0.00(+0.08%)
Aug 25, 2003 4.116 4.118 4.011 4.062 4,670,667 -0.05(-1.32%)
Aug 22, 2003 4.105 4.236 4.072 4.116 13,124,888 +0.18(+4.46%)
Aug 21, 2003 3.891 3.973 3.885 3.940 4,956,321 +0.05(+1.35%)
Aug 20, 2003 3.867 3.909 3.845 3.888 2,987,801 -0.01(-0.17%)
Aug 19, 2003 3.875 3.899 3.848 3.894 2,906,795 -0.00(-0.13%)
Aug 18, 2003 3.850 3.906 3.842 3.899 1,642,057 +0.05(+1.41%)
Aug 15, 2003 3.817 3.845 3.803 3.845 693,428 +0.02(+0.52%)
Aug 14, 2003 3.773 3.825 3.745 3.825 1,677,079 +0.05(+1.44%)
Aug 13, 2003 3.776 3.809 3.748 3.771 1,896,040 -0.00(-0.04%)
Aug 12, 2003 3.719 3.776 3.696 3.773 2,832,488 +0.09(+2.36%)
Aug 11, 2003 3.653 3.697 3.637 3.686 3,548,756 +0.07(+1.95%)
Aug 08, 2003 3.571 3.620 3.571 3.615 1,920,403 +0.02(+0.69%)
Aug 07, 2003 3.604 3.635 3.589 3.591 4,580,829 +0.02(+0.46%)
Aug 06, 2003 3.499 3.596 3.489 3.574 2,869,032 +0.08(+2.21%)
Aug 05, 2003 3.545 3.545 3.484 3.497 2,798,685 -0.04(-1.11%)
Aug 04, 2003 3.448 3.563 3.417 3.537 3,063,022 +0.08(+2.42%)
Aug 01, 2003 3.473 3.474 3.448 3.453 1,149,623 -0.01(-0.38%)
Jul 31, 2003 3.471 3.504 3.456 3.466 2,057,140 -0.00(-0.09%)
Jul 30, 2003 3.471 3.482 3.438 3.469 1,717,582 -0.00(-0.05%)
Jul 29, 2003 3.512 3.514 3.436 3.471 1,531,815 -0.04(-1.17%)
Jul 28, 2003 3.477 3.555 3.464 3.512 2,318,127 +0.02(+0.52%)
Jul 25, 2003 3.448 3.510 3.448 3.494 1,877,768 +0.05(+1.43%)
Jul 24, 2003 3.510 3.522 3.438 3.445 2,379,339 -0.07(-1.92%)
Jul 23, 2003 3.495 3.514 3.436 3.512 1,357,621 +0.02(+0.47%)
Jul 22, 2003 3.453 3.510 3.420 3.495 2,488,667 +0.04(+1.19%)
Jul 21, 2003 3.481 3.481 3.392 3.454 2,722,551 -0.03(-0.75%)
Jul 18, 2003 3.481 3.487 3.446 3.481 1,905,176 +0.03(+0.90%)
Jul 17, 2003 3.492 3.497 3.428 3.450 2,029,122 -0.06(-1.68%)
Jul 16, 2003 3.530 3.558 3.486 3.509 3,099,871 -0.04(-1.11%)
Jul 15, 2003 3.541 3.571 3.530 3.548 3,553,324 +0.07(+1.93%)
Jul 14, 2003 3.505 3.509 3.474 3.481 4,151,433 +0.04(+1.05%)
Jul 11, 2003 3.441 3.473 3.427 3.445 2,958,566 +0.03(+0.82%)
Jul 10, 2003 3.374 3.466 3.364 3.417 5,256,898 +0.07(+2.01%)
Jul 09, 2003 3.376 3.381 3.333 3.349 2,279,755 -0.01(-0.29%)
Jul 08, 2003 3.271 3.367 3.267 3.359 2,879,691 +0.09(+2.71%)
Jul 07, 2003 3.210 3.271 3.210 3.271 2,907,099 +0.07(+2.15%)
Jul 03, 2003 3.193 3.226 3.185 3.202 1,939,284 -0.03(-1.02%)
Jul 02, 2003 3.243 3.294 3.233 3.234 2,811,780 -0.01(-0.45%)
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.