Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.907 3.916 3.875 3.880 1,006,021 -0.01(-0.28%)
Aug 28, 2003 3.873 3.913 3.873 3.891 1,152,535 +0.01(+0.28%)
Aug 27, 2003 3.870 3.884 3.848 3.880 834,343 -0.01(-0.32%)
Aug 26, 2003 3.845 3.902 3.832 3.893 1,182,173 +0.04(+0.93%)
Aug 25, 2003 3.848 3.863 3.838 3.857 713,554 +0.01(+0.28%)
Aug 22, 2003 3.848 3.857 3.830 3.846 988,686 -0.02(-0.42%)
Aug 21, 2003 3.882 3.882 3.845 3.863 1,955,004 -0.01(-0.28%)
Aug 20, 2003 3.907 3.914 3.868 3.873 1,287,305 -0.06(-1.50%)
Aug 19, 2003 3.907 3.939 3.897 3.932 1,288,423 +0.01(+0.18%)
Aug 18, 2003 3.943 3.979 3.895 3.925 1,244,246 -0.03(-0.72%)
Aug 15, 2003 3.947 3.965 3.931 3.954 516,711 +0.01(+0.18%)
Aug 14, 2003 3.961 3.993 3.943 3.947 777,863 -0.03(-0.76%)
Aug 13, 2003 3.973 3.979 3.927 3.977 1,124,015 -0.00(-0.04%)
Aug 12, 2003 3.957 4.002 3.957 3.979 1,220,200 +0.03(+0.63%)
Aug 11, 2003 3.877 3.968 3.877 3.954 1,565,792 +0.10(+2.60%)
Aug 08, 2003 3.852 3.873 3.836 3.854 1,924,247 -0.01(-0.19%)
Aug 07, 2003 3.893 3.922 3.852 3.861 1,896,846 -0.02(-0.46%)
Aug 06, 2003 3.904 3.904 3.823 3.879 2,056,221 -0.03(-0.82%)
Aug 05, 2003 3.943 3.943 3.898 3.911 2,341,419 -0.08(-2.10%)
Aug 04, 2003 3.943 4.004 3.934 3.995 1,069,212 +0.04(+1.04%)
Aug 01, 2003 3.988 3.990 3.918 3.954 1,153,653 -0.02(-0.41%)
Jul 31, 2003 4.041 4.050 3.965 3.970 1,665,891 -0.07(-1.77%)
Jul 30, 2003 4.104 4.104 4.024 4.041 1,243,127 -0.12(-2.92%)
Jul 29, 2003 4.090 4.181 4.061 4.163 1,952,767 +0.10(+2.51%)
Jul 28, 2003 4.058 4.068 4.045 4.061 1,026,153 +0.02(+0.40%)
Jul 25, 2003 3.982 4.050 3.973 4.045 1,405,858 +0.11(+2.72%)
Jul 24, 2003 3.941 4.006 3.938 3.938 1,125,693 +0.01(+0.36%)
Jul 23, 2003 3.934 3.950 3.882 3.923 988,686 -0.00(-0.09%)
Jul 22, 2003 3.859 3.939 3.836 3.927 1,703,359 +0.07(+1.81%)
Jul 21, 2003 3.891 3.914 3.855 3.857 1,167,634 -0.03(-0.87%)
Jul 18, 2003 3.852 3.902 3.839 3.891 930,528 +0.01(+0.32%)
Jul 17, 2003 3.918 3.947 3.875 3.879 1,595,431 -0.09(-2.21%)
Jul 16, 2003 3.991 4.004 3.943 3.966 2,770,335 -0.03(-0.63%)
Jul 15, 2003 4.038 4.040 3.981 3.991 2,293,886 -0.07(-1.67%)
Jul 14, 2003 4.041 4.091 4.041 4.059 1,233,621 +0.04(+1.02%)
Jul 11, 2003 3.997 4.025 3.988 4.018 860,067 +0.01(+0.13%)
Jul 10, 2003 4.027 4.031 3.991 4.013 1,089,903 -0.06(-1.36%)
Jul 09, 2003 4.079 4.097 4.056 4.068 601,711 -0.04(-0.87%)
Jul 08, 2003 4.152 4.154 4.102 4.104 946,745 -0.08(-1.97%)
Jul 07, 2003 4.136 4.186 4.134 4.186 700,133 +0.03(+0.60%)
Jul 03, 2003 4.158 4.172 4.133 4.161 734,804 +0.01(+0.34%)
Jul 02, 2003 4.129 4.147 4.083 4.147 1,222,436 +0.03(+0.74%)
Jul 01, 2003 4.113 4.118 4.063 4.117 664,902 -0.02(-0.39%)
Jun 30, 2003 4.086 4.156 4.084 4.133 1,638,490 +0.05(+1.14%)
Jun 27, 2003 4.072 4.106 4.052 4.086 2,428,656 +0.04(+1.06%)
Jun 26, 2003 4.024 4.061 3.986 4.043 1,217,404 +0.01(+0.18%)
Jun 25, 2003 4.113 4.136 4.034 4.036 1,486,384 -0.06(-1.44%)
Jun 24, 2003 4.106 4.140 4.084 4.095 832,107 +0.01(+0.13%)
Jun 23, 2003 4.149 4.158 4.052 4.090 2,167,504 -0.06(-1.42%)
Jun 20, 2003 4.206 4.210 4.117 4.149 1,687,701 -0.06(-1.49%)
Jun 19, 2003 4.159 4.263 4.159 4.211 2,025,464 +0.01(+0.30%)
Jun 18, 2003 4.159 4.213 4.152 4.199 1,183,851 +0.06(+1.47%)
Jun 17, 2003 4.106 4.149 4.097 4.138 1,270,529 +0.02(+0.48%)
Jun 16, 2003 4.070 4.131 4.070 4.118 1,541,746 +0.05(+1.32%)
Jun 13, 2003 4.104 4.124 4.031 4.065 2,396,781 -0.02(-0.44%)
Jun 12, 2003 4.068 4.102 4.068 4.083 1,391,878 -0.03(-0.65%)
Jun 11, 2003 4.072 4.109 4.072 4.109 2,012,603 +0.06(+1.41%)
Jun 10, 2003 4.007 4.065 3.990 4.052 2,165,827 +0.06(+1.43%)
Jun 09, 2003 4.024 4.024 3.990 3.995 1,075,364 -0.03(-0.67%)
Jun 06, 2003 4.041 4.047 3.997 4.022 1,517,700 -0.01(-0.13%)
Jun 05, 2003 4.025 4.041 4.007 4.027 1,763,194 +0.03(+0.63%)
Jun 04, 2003 4.018 4.029 4.000 4.002 1,446,680 +0.01(+0.36%)
Jun 03, 2003 3.993 4.002 3.968 3.988 1,849,872 -0.01(-0.22%)
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.