Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.300 4.627 4.300 4.496 18,507 +0.24(+5.71%)
Jul 30, 2003 4.113 4.328 4.113 4.253 11,554 +0.17(+4.12%)
Jul 29, 2003 4.047 4.085 4.019 4.085 11,982 -0.01(-0.23%)
Jul 28, 2003 4.047 4.356 4.019 4.094 60,979 +0.05(+1.15%)
Jul 25, 2003 3.870 4.047 3.851 4.047 17,331 +0.20(+5.10%)
Jul 24, 2003 4.001 4.066 3.645 3.851 17,224 -0.11(-2.83%)
Jul 23, 2003 4.019 4.019 3.692 3.963 13,372 -0.10(-2.53%)
Jul 22, 2003 3.786 4.066 3.786 4.066 12,944 +0.32(+8.48%)
Jul 21, 2003 3.739 3.786 3.739 3.748 108,801 -0.03(-0.74%)
Jul 18, 2003 3.720 3.832 3.720 3.776 18,614 -0.02(-0.49%)
Jul 17, 2003 3.973 3.982 3.758 3.795 50,923 -0.21(-5.36%)
Jul 16, 2003 3.786 4.019 3.739 4.010 16,154 +0.17(+4.38%)
Jul 15, 2003 3.832 3.842 3.739 3.842 18,935 -0.04(-0.96%)
Jul 14, 2003 3.945 4.132 3.804 3.879 17,545 -0.05(-1.19%)
Jul 11, 2003 3.599 3.973 3.599 3.926 24,498 +0.28(+7.69%)
Jul 10, 2003 3.692 3.739 3.599 3.645 27,387 -0.09(-2.50%)
Jul 09, 2003 3.879 3.926 3.683 3.739 55,630 -0.19(-4.76%)
Jul 08, 2003 3.851 3.926 3.786 3.926 12,944 +0.10(+2.69%)
Jul 07, 2003 3.571 3.832 3.571 3.823 37,764 +0.21(+5.68%)
Jul 03, 2003 3.655 3.664 3.608 3.617 4,814 -0.08(-2.27%)
Jul 02, 2003 3.552 3.730 3.459 3.702 47,393 +0.20(+5.60%)
Jul 01, 2003 3.038 3.505 3.010 3.505 57,342 +0.51(+17.19%)
Jun 30, 2003 3.552 3.552 2.944 2.991 172,241 -0.50(-14.44%)
Jun 27, 2003 3.645 3.786 3.374 3.496 22,145 -0.21(-5.56%)
Jun 26, 2003 3.459 3.739 3.459 3.702 12,837 +0.34(+10.00%)
Jun 25, 2003 3.384 3.384 3.365 3.365 22,145 -0.06(-1.64%)
Jun 24, 2003 3.561 3.571 3.393 3.421 94,679 -0.14(-3.94%)
Jun 23, 2003 3.692 3.702 3.412 3.561 22,787 -0.22(-5.93%)
Jun 20, 2003 3.786 4.019 3.786 3.786 17,117 -0.05(-1.22%)
Jun 19, 2003 4.038 4.038 3.804 3.832 22,359 -0.21(-5.09%)
Jun 18, 2003 4.075 4.075 4.038 4.038 16,261 -0.08(-2.04%)
Jun 17, 2003 4.019 4.206 4.019 4.122 33,913 +0.07(+1.61%)
Jun 16, 2003 4.085 4.253 4.001 4.057 62,477 -0.06(-1.36%)
Jun 13, 2003 4.038 4.206 4.019 4.113 33,913 +0.10(+2.56%)
Jun 12, 2003 3.945 4.019 3.926 4.010 20,540 +0.07(+1.66%)
Jun 11, 2003 3.842 3.945 3.786 3.945 19,363 +0.11(+2.93%)
Jun 10, 2003 3.739 3.832 3.730 3.832 23,643 +0.16(+4.33%)
Jun 09, 2003 3.552 3.767 3.552 3.674 42,151 +0.10(+2.88%)
Jun 06, 2003 3.552 3.608 3.552 3.571 38,192 +0.00(+0.00%)
Jun 05, 2003 3.440 3.636 3.440 3.571 32,843 +0.16(+4.66%)
Jun 04, 2003 3.197 3.430 3.197 3.412 33,699 +0.23(+7.35%)
Jun 03, 2003 3.150 3.178 3.103 3.178 2,888 +0.02(+0.59%)
Jun 02, 2003 3.066 3.178 2.804 3.159 13,051 +0.07(+2.42%)
May 30, 2003 3.085 3.178 3.075 3.085 28,671 +0.04(+1.23%)
May 29, 2003 3.085 3.131 3.019 3.047 27,601 +0.06(+1.87%)
May 28, 2003 2.926 2.991 2.898 2.991 125,597 +0.05(+1.59%)
May 27, 2003 2.935 2.944 2.916 2.944 4,065 +0.01(+0.32%)
May 23, 2003 2.916 2.944 2.879 2.935 27,280 -0.01(-0.32%)
May 22, 2003 2.944 2.944 2.916 2.944 10,912 +0.01(+0.32%)
May 21, 2003 2.757 2.935 2.757 2.935 9,307 +0.18(+6.44%)
May 20, 2003 2.804 3.038 2.711 2.757 57,235 -0.05(-1.67%)
May 19, 2003 2.860 2.860 2.617 2.804 29,741 -0.05(-1.64%)
May 16, 2003 3.225 3.281 2.851 2.851 70,501 -0.42(-12.86%)
May 15, 2003 3.206 3.318 3.206 3.272 21,717 +0.05(+1.45%)
May 14, 2003 3.318 3.328 3.225 3.225 25,247 -0.09(-2.82%)
May 13, 2003 3.365 3.365 3.272 3.318 9,842 -0.05(-1.39%)
May 12, 2003 3.412 3.412 3.225 3.365 30,917 +0.00(+0.00%)
May 09, 2003 3.346 3.365 3.328 3.365 47,821 +0.05(+1.41%)
May 08, 2003 3.337 3.365 3.318 3.318 9,628 -0.05(-1.39%)
May 07, 2003 3.365 3.365 3.346 3.365 58,305 -0.04(-1.10%)
May 06, 2003 3.477 3.496 3.402 3.402 22,038 -0.07(-2.15%)
May 05, 2003 3.552 3.636 3.412 3.477 47,500 -0.07(-2.11%)
May 02, 2003 3.505 3.636 3.505 3.552 19,684 +0.05(+1.33%)
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.