Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.862 3.912 3.817 3.912 1,671,062 +0.05(+1.39%)
Sep 29, 2003 3.873 3.887 3.808 3.858 2,137,977 -0.01(-0.28%)
Sep 26, 2003 3.848 3.885 3.799 3.869 1,369,467 +0.02(+0.51%)
Sep 25, 2003 3.910 3.910 3.817 3.850 2,037,445 -0.06(-1.51%)
Sep 24, 2003 3.943 3.943 3.893 3.909 1,338,748 -0.03(-0.86%)
Sep 23, 2003 3.953 3.955 3.907 3.943 1,849,227 -0.04(-1.03%)
Sep 22, 2003 3.987 3.987 3.964 3.984 1,466,647 +0.00(+0.00%)
Sep 19, 2003 3.957 4.002 3.957 3.984 1,573,323 +0.04(+0.95%)
Sep 18, 2003 3.937 3.953 3.930 3.946 1,098,031 +0.02(+0.41%)
Sep 17, 2003 3.921 3.939 3.921 3.930 1,067,313 +0.01(+0.32%)
Sep 16, 2003 3.927 3.937 3.903 3.918 1,420,291 -0.01(-0.23%)
Sep 15, 2003 3.930 3.935 3.914 3.927 1,019,281 -0.01(-0.27%)
Sep 12, 2003 3.935 3.952 3.919 3.937 1,377,286 +0.02(+0.55%)
Sep 11, 2003 3.937 3.937 3.905 3.916 1,285,132 -0.05(-1.26%)
Sep 10, 2003 3.971 3.989 3.955 3.966 1,318,642 +0.01(+0.36%)
Sep 09, 2003 3.964 3.984 3.943 3.952 909,813 -0.00(-0.09%)
Sep 08, 2003 3.978 3.987 3.955 3.955 692,552 -0.01(-0.27%)
Sep 05, 2003 3.930 3.984 3.919 3.966 1,059,493 +0.03(+0.77%)
Sep 04, 2003 3.964 3.973 3.925 3.935 1,187,951 +0.00(+0.09%)
Sep 03, 2003 3.923 3.959 3.910 3.932 2,627,790 +0.03(+0.83%)
Sep 02, 2003 3.885 3.959 3.885 3.900 46,393,208 +0.01(+0.37%)
Aug 29, 2003 3.912 3.921 3.880 3.885 1,004,759 -0.01(-0.28%)
Aug 28, 2003 3.878 3.918 3.878 3.896 1,151,089 +0.01(+0.28%)
Aug 27, 2003 3.875 3.889 3.853 3.885 833,297 -0.01(-0.32%)
Aug 26, 2003 3.850 3.907 3.837 3.898 1,180,690 +0.04(+0.93%)
Aug 25, 2003 3.853 3.867 3.842 3.862 712,659 +0.01(+0.28%)
Aug 22, 2003 3.853 3.862 3.835 3.851 987,446 -0.02(-0.42%)
Aug 21, 2003 3.887 3.887 3.850 3.867 1,952,551 -0.01(-0.28%)
Aug 20, 2003 3.912 3.919 3.873 3.878 1,285,690 -0.06(-1.50%)
Aug 19, 2003 3.912 3.944 3.901 3.937 1,286,807 +0.01(+0.18%)
Aug 18, 2003 3.948 3.984 3.900 3.930 1,242,685 -0.03(-0.72%)
Aug 15, 2003 3.952 3.969 3.935 3.959 516,063 +0.01(+0.18%)
Aug 14, 2003 3.966 3.998 3.948 3.952 776,887 -0.03(-0.76%)
Aug 13, 2003 3.978 3.984 3.932 3.982 1,122,605 -0.00(-0.04%)
Aug 12, 2003 3.962 4.007 3.962 3.984 1,218,669 +0.03(+0.63%)
Aug 11, 2003 3.882 3.973 3.882 3.959 1,563,828 +0.10(+2.60%)
Aug 08, 2003 3.857 3.878 3.841 3.858 1,921,833 -0.01(-0.19%)
Aug 07, 2003 3.898 3.927 3.857 3.866 1,894,466 -0.02(-0.46%)
Aug 06, 2003 3.909 3.909 3.828 3.884 2,053,642 -0.03(-0.82%)
Aug 05, 2003 3.948 3.948 3.903 3.916 2,338,482 -0.08(-2.10%)
Aug 04, 2003 3.948 4.009 3.939 4.000 1,067,871 +0.04(+1.04%)
Aug 01, 2003 3.993 3.995 3.923 3.959 1,152,206 -0.02(-0.41%)
Jul 31, 2003 4.046 4.055 3.969 3.975 1,663,801 -0.07(-1.77%)
Jul 30, 2003 4.109 4.109 4.029 4.046 1,241,568 -0.12(-2.92%)
Jul 29, 2003 4.095 4.186 4.066 4.168 1,950,317 +0.10(+2.51%)
Jul 28, 2003 4.063 4.073 4.050 4.066 1,024,866 +0.02(+0.40%)
Jul 25, 2003 3.987 4.055 3.978 4.050 1,404,094 +0.11(+2.72%)
Jul 24, 2003 3.946 4.011 3.943 3.943 1,124,281 +0.01(+0.36%)
Jul 23, 2003 3.939 3.955 3.887 3.928 987,446 -0.00(-0.09%)
Jul 22, 2003 3.864 3.944 3.841 3.932 1,701,222 +0.07(+1.81%)
Jul 21, 2003 3.896 3.919 3.860 3.862 1,166,169 -0.03(-0.87%)
Jul 18, 2003 3.857 3.907 3.844 3.896 929,360 +0.01(+0.32%)
Jul 17, 2003 3.923 3.952 3.880 3.884 1,593,429 -0.09(-2.21%)
Jul 16, 2003 3.996 4.009 3.948 3.971 2,766,859 -0.03(-0.63%)
Jul 15, 2003 4.043 4.045 3.986 3.996 2,291,008 -0.07(-1.67%)
Jul 14, 2003 4.046 4.097 4.046 4.064 1,232,073 +0.04(+1.02%)
Jul 11, 2003 4.002 4.030 3.993 4.023 858,988 +0.01(+0.13%)
Jul 10, 2003 4.032 4.036 3.996 4.018 1,088,536 -0.06(-1.36%)
Jul 09, 2003 4.084 4.102 4.061 4.073 600,956 -0.04(-0.87%)
Jul 08, 2003 4.157 4.159 4.107 4.109 945,557 -0.08(-1.96%)
Jul 07, 2003 4.141 4.192 4.140 4.192 699,254 +0.03(+0.60%)
Jul 03, 2003 4.163 4.177 4.138 4.166 733,882 +0.01(+0.34%)
Jul 02, 2003 4.134 4.152 4.088 4.152 1,220,903 +0.03(+0.74%)
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.