Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.389 3.389 3.300 3.345 74,718,800 -0.04(-1.33%)
Sep 29, 2003 3.353 3.400 3.327 3.389 63,787,008 +0.04(+1.13%)
Sep 26, 2003 3.343 3.382 3.325 3.351 82,352,816 +0.02(+0.73%)
Sep 25, 2003 3.441 3.448 3.327 3.327 93,913,824 -0.12(-3.51%)
Sep 24, 2003 3.486 3.493 3.440 3.448 104,053,152 -0.08(-2.16%)
Sep 23, 2003 3.538 3.543 3.474 3.524 56,565,716 +0.02(+0.49%)
Sep 22, 2003 3.602 3.605 3.495 3.507 68,128,464 -0.15(-4.02%)
Sep 19, 2003 3.623 3.695 3.612 3.654 91,800,408 +0.03(+0.86%)
Sep 18, 2003 3.524 3.630 3.522 3.623 88,664,136 +0.11(+3.00%)
Sep 17, 2003 3.524 3.583 3.486 3.517 69,343,496 -0.01(-0.20%)
Sep 16, 2003 3.438 3.541 3.429 3.524 69,763,168 +0.10(+2.87%)
Sep 15, 2003 3.422 3.452 3.419 3.426 63,711,176 -0.04(-1.25%)
Sep 12, 2003 3.453 3.479 3.438 3.469 35,832,072 -0.02(-0.50%)
Sep 11, 2003 3.481 3.524 3.438 3.486 68,563,192 +0.02(+0.60%)
Sep 10, 2003 3.491 3.505 3.441 3.465 59,110,968 -0.07(-1.95%)
Sep 09, 2003 3.528 3.593 3.516 3.535 61,965,908 -0.01(-0.20%)
Sep 08, 2003 3.505 3.567 3.493 3.541 64,615,936 +0.05(+1.33%)
Sep 05, 2003 3.548 3.583 3.490 3.495 78,545,648 -0.10(-2.65%)
Sep 04, 2003 3.578 3.607 3.557 3.590 47,405,820 +0.02(+0.68%)
Sep 03, 2003 3.507 3.593 3.495 3.566 86,094,576 +0.08(+2.18%)
Sep 02, 2003 3.472 3.509 3.464 3.490 61,184,448 +0.05(+1.35%)
Aug 29, 2003 3.400 3.469 3.391 3.443 56,273,392 +0.03(+0.81%)
Aug 28, 2003 3.395 3.421 3.360 3.415 48,474,396 +0.04(+1.28%)
Aug 27, 2003 3.384 3.391 3.360 3.372 47,178,908 -0.01(-0.31%)
Aug 26, 2003 3.334 3.386 3.334 3.382 60,622,372 +0.03(+0.93%)
Aug 25, 2003 3.351 3.403 3.334 3.351 59,233,108 -0.01(-0.26%)
Aug 22, 2003 3.488 3.498 3.353 3.360 107,277,992 -0.07(-1.97%)
Aug 21, 2003 3.455 3.455 3.369 3.427 163,233,584 +0.01(+0.20%)
Aug 20, 2003 3.453 3.481 3.369 3.421 297,039,040 -0.40(-10.45%)
Aug 19, 2003 3.887 4.129 3.768 3.820 67,673,480 -0.00(-0.09%)
Aug 18, 2003 3.704 3.852 3.702 3.823 67,686,792 +0.13(+3.41%)
Aug 15, 2003 3.695 3.764 3.654 3.697 36,752,464 +0.04(+1.18%)
Aug 14, 2003 3.662 3.688 3.623 3.654 46,546,792 +0.02(+0.48%)
Aug 13, 2003 3.666 3.688 3.611 3.636 59,175,220 +0.02(+0.48%)
Aug 12, 2003 3.455 3.626 3.452 3.619 74,825,888 +0.17(+4.96%)
Aug 11, 2003 3.438 3.462 3.424 3.448 47,211,324 -0.02(-0.60%)
Aug 08, 2003 3.395 3.471 3.357 3.469 58,892,736 +0.13(+3.99%)
Aug 07, 2003 3.360 3.421 3.310 3.336 99,877,832 -0.10(-2.92%)
Aug 06, 2003 3.445 3.459 3.300 3.436 89,164,272 -0.01(-0.40%)
Aug 05, 2003 3.595 3.602 3.438 3.450 78,583,272 -0.14(-3.99%)
Aug 04, 2003 3.654 3.661 3.550 3.593 46,444,912 -0.03(-0.81%)
Aug 01, 2003 3.628 3.714 3.623 3.623 55,051,416 -0.03(-0.94%)
Jul 31, 2003 3.680 3.759 3.628 3.657 67,067,992 +0.03(+0.71%)
Jul 30, 2003 3.681 3.695 3.628 3.631 55,398,152 -0.04(-1.18%)
Jul 29, 2003 3.693 3.761 3.671 3.674 58,433,120 -0.02(-0.51%)
Jul 28, 2003 3.697 3.742 3.647 3.693 50,298,388 -0.00(-0.09%)
Jul 25, 2003 3.647 3.707 3.415 3.697 65,320,988 +0.05(+1.42%)
Jul 24, 2003 3.801 3.813 3.524 3.645 66,153,392 -0.18(-4.65%)
Jul 23, 2003 3.801 3.823 3.697 3.823 49,142,404 +0.03(+0.73%)
Jul 22, 2003 3.801 3.818 3.749 3.795 66,667,420 +0.02(+0.64%)
Jul 21, 2003 3.809 3.832 3.725 3.771 69,101,528 -0.12(-3.19%)
Jul 18, 2003 3.818 3.939 3.764 3.896 77,198,640 +0.13(+3.39%)
Jul 17, 2003 3.842 3.877 3.740 3.768 59,304,888 -0.15(-3.92%)
Jul 16, 2003 4.041 4.068 3.890 3.921 58,602,728 -0.03(-0.87%)
Jul 15, 2003 4.061 4.094 3.925 3.956 74,943,976 -0.11(-2.64%)
Jul 14, 2003 3.991 4.094 3.989 4.063 89,950,368 +0.11(+2.89%)
Jul 11, 2003 3.749 3.949 3.749 3.949 87,553,880 +0.14(+3.67%)
Jul 10, 2003 3.896 3.909 3.738 3.809 92,238,600 -0.15(-3.84%)
Jul 09, 2003 3.844 3.999 3.820 3.961 113,057,920 +0.14(+3.71%)
Jul 08, 2003 3.809 3.852 3.778 3.820 83,305,040 +0.01(+0.27%)
Jul 07, 2003 3.764 3.818 3.714 3.809 83,374,504 +0.13(+3.52%)
Jul 03, 2003 3.628 3.719 3.628 3.680 30,836,504 -0.04(-1.21%)
Jul 02, 2003 3.680 3.737 3.655 3.725 74,982,176 +0.07(+1.79%)
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.