Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 3.961 4.022 3.945 3.997 3,068,954 +0.06(+1.50%)
May 30, 2003 3.893 3.941 3.891 3.938 1,629,543 +0.05(+1.24%)
May 29, 2003 3.845 3.907 3.845 3.889 3,216,586 +0.04(+1.16%)
May 28, 2003 3.841 3.859 3.830 3.845 1,400,266 -0.01(-0.14%)
May 27, 2003 3.813 3.850 3.805 3.850 2,026,024 +0.06(+1.56%)
May 23, 2003 3.773 3.793 3.745 3.791 1,248,160 +0.01(+0.33%)
May 22, 2003 3.711 3.784 3.703 3.779 4,577,707 +0.05(+1.34%)
May 21, 2003 3.716 3.737 3.707 3.728 752,139 +0.00(+0.10%)
May 20, 2003 3.728 3.739 3.703 3.725 1,394,114 +0.06(+1.71%)
May 19, 2003 3.687 3.693 3.650 3.662 722,501 -0.04(-0.97%)
May 16, 2003 3.689 3.720 3.680 3.698 1,077,601 +0.04(+1.17%)
May 15, 2003 3.694 3.694 3.655 3.655 2,119,971 -0.04(-0.97%)
May 14, 2003 3.666 3.705 3.666 3.691 1,131,285 +0.04(+1.03%)
May 13, 2003 3.648 3.680 3.634 3.653 917,666 +0.01(+0.15%)
May 12, 2003 3.618 3.664 3.612 3.648 1,715,661 +0.05(+1.44%)
May 09, 2003 3.619 3.619 3.596 3.596 761,646 -0.01(-0.25%)
May 08, 2003 3.625 3.639 3.598 3.605 903,126 -0.02(-0.54%)
May 07, 2003 3.639 3.669 3.623 3.625 3,462,079 -0.03(-0.78%)
May 06, 2003 3.614 3.664 3.607 3.653 4,608,464 +0.07(+1.84%)
May 05, 2003 3.591 3.603 3.568 3.587 2,212,241 +0.01(+0.20%)
May 02, 2003 3.551 3.584 3.542 3.580 3,327,869 +0.04(+1.16%)
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.