Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.997 4.006 3.964 3.969 983,461 -0.01(-0.28%)
Aug 28, 2003 3.962 4.002 3.962 3.980 1,126,689 +0.01(+0.28%)
Aug 27, 2003 3.958 3.973 3.937 3.969 815,633 -0.01(-0.32%)
Aug 26, 2003 3.933 3.991 3.920 3.982 1,155,662 +0.04(+0.93%)
Aug 25, 2003 3.937 3.951 3.926 3.946 697,552 +0.01(+0.28%)
Aug 22, 2003 3.937 3.946 3.918 3.935 966,514 -0.02(-0.42%)
Aug 21, 2003 3.971 3.971 3.933 3.951 1,911,162 -0.01(-0.28%)
Aug 20, 2003 3.997 4.004 3.957 3.962 1,258,437 -0.06(-1.50%)
Aug 19, 2003 3.997 4.030 3.986 4.023 1,259,530 +0.01(+0.18%)
Aug 18, 2003 4.034 4.070 3.984 4.015 1,216,343 -0.03(-0.72%)
Aug 15, 2003 4.037 4.055 4.021 4.044 505,124 +0.01(+0.18%)
Aug 14, 2003 4.052 4.085 4.034 4.037 760,419 -0.03(-0.76%)
Aug 13, 2003 4.065 4.070 4.017 4.068 1,098,809 -0.00(-0.04%)
Aug 12, 2003 4.048 4.094 4.048 4.070 1,192,836 +0.03(+0.63%)
Aug 11, 2003 3.966 4.059 3.966 4.044 1,530,679 +0.10(+2.60%)
Aug 08, 2003 3.940 3.962 3.924 3.942 1,881,095 -0.01(-0.19%)
Aug 07, 2003 3.982 4.012 3.940 3.949 1,854,308 -0.02(-0.46%)
Aug 06, 2003 3.993 3.993 3.911 3.968 2,010,110 -0.03(-0.82%)
Aug 05, 2003 4.034 4.034 3.988 4.001 2,288,912 -0.09(-2.10%)
Aug 04, 2003 4.034 4.096 4.024 4.087 1,045,235 +0.04(+1.04%)
Aug 01, 2003 4.079 4.081 4.008 4.044 1,127,782 -0.02(-0.41%)
Jul 31, 2003 4.134 4.143 4.055 4.061 1,628,533 -0.07(-1.77%)
Jul 30, 2003 4.198 4.198 4.116 4.134 1,215,250 -0.12(-2.92%)
Jul 29, 2003 4.184 4.277 4.154 4.258 1,908,975 +0.10(+2.51%)
Jul 28, 2003 4.151 4.162 4.138 4.154 1,003,141 +0.02(+0.40%)
Jul 25, 2003 4.074 4.143 4.065 4.138 1,374,331 +0.11(+2.72%)
Jul 24, 2003 4.032 4.098 4.028 4.028 1,100,449 +0.01(+0.36%)
Jul 23, 2003 4.024 4.041 3.971 4.013 966,514 -0.00(-0.09%)
Jul 22, 2003 3.948 4.030 3.924 4.017 1,665,160 +0.07(+1.81%)
Jul 21, 2003 3.980 4.004 3.944 3.946 1,141,449 -0.03(-0.87%)
Jul 18, 2003 3.940 3.991 3.927 3.980 909,660 +0.01(+0.32%)
Jul 17, 2003 4.008 4.037 3.964 3.968 1,559,652 -0.09(-2.21%)
Jul 16, 2003 4.083 4.096 4.034 4.057 2,708,209 -0.03(-0.63%)
Jul 15, 2003 4.130 4.132 4.072 4.083 2,242,445 -0.07(-1.67%)
Jul 14, 2003 4.134 4.185 4.134 4.152 1,205,956 +0.04(+1.02%)
Jul 11, 2003 4.088 4.118 4.079 4.110 840,780 +0.01(+0.13%)
Jul 10, 2003 4.119 4.123 4.083 4.105 1,065,462 -0.06(-1.36%)
Jul 09, 2003 4.173 4.191 4.149 4.162 588,218 -0.04(-0.87%)
Jul 08, 2003 4.248 4.249 4.196 4.198 925,514 -0.08(-1.96%)
Jul 07, 2003 4.231 4.282 4.229 4.282 684,432 +0.03(+0.60%)
Jul 03, 2003 4.253 4.268 4.227 4.257 718,325 +0.01(+0.34%)
Jul 02, 2003 4.224 4.242 4.176 4.242 1,195,023 +0.03(+0.74%)
Jul 01, 2003 4.207 4.213 4.156 4.211 649,992 -0.02(-0.39%)
Jun 30, 2003 4.180 4.251 4.178 4.227 1,601,746 +0.05(+1.14%)
Jun 27, 2003 4.165 4.200 4.145 4.180 2,374,193 +0.04(+1.06%)
Jun 26, 2003 4.116 4.154 4.077 4.136 1,190,103 +0.01(+0.18%)
Jun 25, 2003 4.207 4.231 4.127 4.129 1,453,052 -0.06(-1.44%)
Jun 24, 2003 4.200 4.235 4.178 4.189 813,446 +0.01(+0.13%)
Jun 23, 2003 4.244 4.253 4.145 4.184 2,118,897 -0.06(-1.42%)
Jun 20, 2003 4.302 4.306 4.211 4.244 1,649,853 -0.06(-1.49%)
Jun 19, 2003 4.255 4.361 4.255 4.308 1,980,043 +0.01(+0.30%)
Jun 18, 2003 4.255 4.310 4.248 4.295 1,157,302 +0.06(+1.47%)
Jun 17, 2003 4.200 4.244 4.191 4.233 1,242,037 +0.02(+0.48%)
Jun 16, 2003 4.163 4.226 4.163 4.213 1,507,172 +0.05(+1.32%)
Jun 13, 2003 4.198 4.218 4.123 4.158 2,343,032 -0.02(-0.44%)
Jun 12, 2003 4.162 4.196 4.162 4.176 1,360,664 -0.03(-0.65%)
Jun 11, 2003 4.165 4.204 4.165 4.204 1,967,469 +0.06(+1.41%)
Jun 10, 2003 4.099 4.158 4.081 4.145 2,117,257 +0.06(+1.43%)
Jun 09, 2003 4.116 4.116 4.081 4.087 1,051,248 -0.03(-0.67%)
Jun 06, 2003 4.134 4.140 4.088 4.114 1,483,665 -0.01(-0.13%)
Jun 05, 2003 4.118 4.134 4.099 4.119 1,723,654 +0.03(+0.63%)
Jun 04, 2003 4.110 4.121 4.092 4.094 1,414,238 +0.01(+0.36%)
Jun 03, 2003 4.085 4.094 4.059 4.079 1,808,388 -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.