Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,535 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.110 4.260 237,299 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,168 -0.11(-2.64%)
Sep 25, 2003 4.309 4.336 4.198 4.214 189,265 -0.11(-2.44%)
Sep 24, 2003 4.401 4.421 4.348 4.319 173,341 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.384 4.411 191,354 +0.05(+1.23%)
Sep 22, 2003 4.422 4.422 4.283 4.357 172,035 -0.06(-1.43%)
Sep 19, 2003 4.390 4.445 4.390 4.421 286,378 +0.01(+0.26%)
Sep 18, 2003 4.380 4.421 4.378 4.409 241,215 +0.03(+0.66%)
Sep 17, 2003 4.403 4.405 4.355 4.380 117,736 -0.04(-0.91%)
Sep 16, 2003 4.396 4.424 4.367 4.421 203,623 +0.07(+1.63%)
Sep 15, 2003 4.396 4.405 4.344 4.350 94,502 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.378 128,961 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.361 4.392 157,938 +0.02(+0.44%)
Sep 10, 2003 4.405 4.405 4.340 4.373 216,676 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,462 -0.08(-1.89%)
Sep 08, 2003 4.447 4.501 4.424 4.453 261,578 +0.01(+0.13%)
Sep 05, 2003 4.424 4.482 4.421 4.447 300,214 +0.03(+0.61%)
Sep 04, 2003 4.440 4.443 4.369 4.421 199,185 -0.01(-0.30%)
Sep 03, 2003 4.434 4.468 4.424 4.434 381,402 +0.01(+0.22%)
Sep 02, 2003 4.419 4.463 4.384 4.424 959,120 +0.01(+0.13%)
Aug 29, 2003 4.399 4.453 4.399 4.419 212,760 +0.01(+0.22%)
Aug 28, 2003 4.398 4.421 4.309 4.409 182,217 +0.01(+0.30%)
Aug 27, 2003 4.396 4.409 4.382 4.396 153,239 -0.01(-0.22%)
Aug 26, 2003 4.338 4.405 4.267 4.405 429,959 +0.06(+1.32%)
Aug 25, 2003 4.367 4.367 4.290 4.348 119,824 -0.03(-0.66%)
Aug 22, 2003 4.396 4.405 4.348 4.376 118,780 -0.05(-1.04%)
Aug 21, 2003 4.405 4.434 4.386 4.422 732,001 +0.02(+0.39%)
Aug 20, 2003 4.520 4.520 4.388 4.405 337,545 -0.13(-2.87%)
Aug 19, 2003 4.497 4.558 4.497 4.535 313,267 +0.04(+0.98%)
Aug 18, 2003 4.434 4.520 4.426 4.491 210,933 +0.07(+1.65%)
Aug 15, 2003 4.424 4.424 4.405 4.419 74,923 -0.01(-0.13%)
Aug 14, 2003 4.405 4.445 4.396 4.424 280,635 +0.00(+0.09%)
Aug 13, 2003 4.422 4.511 4.396 4.421 482,170 -0.04(-0.90%)
Aug 12, 2003 4.229 4.461 4.229 4.461 220,853 +0.20(+4.77%)
Aug 11, 2003 4.135 4.265 4.135 4.258 195,792 +0.13(+3.20%)
Aug 08, 2003 4.118 4.137 4.089 4.126 201,535 +0.03(+0.80%)
Aug 07, 2003 4.127 4.131 4.080 4.093 251,135 -0.03(-0.84%)
Aug 06, 2003 4.172 4.172 4.120 4.127 102,595 -0.02(-0.60%)
Aug 05, 2003 4.216 4.227 4.149 4.152 161,071 -0.06(-1.45%)
Aug 04, 2003 4.296 4.296 4.214 4.214 262,361 -0.08(-1.87%)
Aug 01, 2003 4.290 4.334 4.217 4.294 251,135 +0.00(+0.09%)
Jul 31, 2003 4.309 4.309 4.223 4.290 193,703 -0.02(-0.44%)
Jul 30, 2003 4.189 4.309 4.118 4.309 319,010 +0.10(+2.41%)
Jul 29, 2003 4.118 4.208 4.068 4.208 198,141 +0.10(+2.52%)
Jul 28, 2003 4.034 4.147 4.034 4.104 156,372 +0.07(+1.81%)
Jul 25, 2003 4.003 4.068 3.980 4.032 191,615 +0.04(+1.06%)
Jul 24, 2003 3.947 4.083 3.947 3.990 240,171 +0.04(+1.07%)
Jul 23, 2003 3.999 4.013 3.907 3.947 118,519 -0.04(-1.10%)
Jul 22, 2003 3.890 3.993 3.861 3.991 232,078 +0.10(+2.61%)
Jul 21, 2003 3.959 3.963 3.861 3.890 280,374 -0.09(-2.31%)
Jul 18, 2003 3.850 3.999 3.844 3.982 355,036 +0.16(+4.16%)
Jul 17, 2003 3.831 3.865 3.781 3.823 360,779 +0.04(+1.17%)
Jul 16, 2003 4.032 4.118 3.773 3.779 365,478 -0.25(-6.27%)
Jul 15, 2003 4.118 4.139 4.032 4.032 122,174 -0.09(-2.09%)
Jul 14, 2003 4.089 4.194 4.085 4.118 89,020 +0.05(+1.22%)
Jul 11, 2003 4.009 4.110 3.984 4.068 89,542 +0.06(+1.53%)
Jul 10, 2003 4.076 4.099 3.997 4.007 146,713 -0.09(-2.24%)
Jul 09, 2003 4.041 4.099 3.982 4.099 138,359 +0.07(+1.66%)
Jul 08, 2003 3.888 4.039 3.888 4.032 301,258 +0.14(+3.69%)
Jul 07, 2003 3.907 4.024 3.873 3.888 322,665 +0.01(+0.15%)
Jul 03, 2003 3.907 3.909 3.880 3.882 90,586 -0.03(-0.88%)
Jul 02, 2003 3.888 3.946 3.878 3.917 200,752 +0.04(+1.04%)
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.