Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.540 5.587 5.512 5.540 23,108 -0.19(-3.28%)
Sep 29, 2003 5.456 5.587 5.428 5.728 18,316 +0.25(+4.63%)
Sep 26, 2003 5.587 5.662 5.306 5.475 41,851 -0.17(-3.00%)
Sep 25, 2003 6.057 6.057 5.644 5.644 72,840 -0.41(-6.82%)
Sep 24, 2003 6.226 6.292 6.010 6.057 47,921 -0.24(-3.87%)
Sep 23, 2003 6.141 6.385 6.104 6.301 82,637 +0.16(+2.60%)
Sep 22, 2003 5.991 6.235 5.991 6.141 65,066 +0.08(+1.40%)
Sep 19, 2003 6.010 6.385 5.991 6.057 114,052 +0.00(+0.00%)
Sep 18, 2003 5.869 6.076 5.822 6.057 59,848 +0.14(+2.38%)
Sep 17, 2003 5.691 5.963 5.691 5.916 68,900 +0.12(+2.11%)
Sep 16, 2003 5.728 5.813 5.512 5.794 82,424 +0.08(+1.48%)
Sep 15, 2003 5.259 5.822 5.259 5.709 140,462 +0.54(+10.55%)
Sep 12, 2003 4.836 5.165 4.808 5.165 34,183 +0.39(+8.06%)
Sep 11, 2003 4.742 4.789 4.601 4.780 34,183 -0.01(-0.20%)
Sep 10, 2003 5.090 5.090 4.742 4.789 42,064 -0.38(-7.27%)
Sep 09, 2003 5.259 5.353 5.165 5.165 27,581 -0.08(-1.43%)
Sep 08, 2003 5.165 5.306 5.146 5.240 15,760 +0.07(+1.27%)
Sep 05, 2003 5.118 5.353 4.958 5.174 64,427 +0.01(+0.18%)
Sep 04, 2003 5.390 5.390 5.071 5.165 20,765 -0.19(-3.51%)
Sep 03, 2003 5.540 5.540 5.259 5.353 17,038 -0.14(-2.56%)
Sep 02, 2003 5.165 5.493 5.071 5.493 25,345 +0.30(+5.79%)
Aug 29, 2003 5.118 5.296 5.071 5.193 24,173 +0.03(+0.55%)
Aug 28, 2003 5.155 5.193 4.977 5.165 12,140 +0.02(+0.37%)
Aug 27, 2003 5.071 5.202 4.968 5.146 13,204 +0.12(+2.43%)
Aug 26, 2003 5.193 5.193 4.827 5.024 49,838 -0.22(-4.12%)
Aug 25, 2003 5.512 5.512 5.024 5.240 43,129 -0.32(-5.74%)
Aug 22, 2003 6.029 6.029 5.306 5.559 38,017 -0.43(-7.21%)
Aug 21, 2003 5.944 6.151 5.775 5.991 54,630 +0.05(+0.79%)
Aug 20, 2003 6.339 6.339 5.944 5.944 64,321 -0.34(-5.38%)
Aug 19, 2003 5.399 6.385 5.399 6.282 116,395 +0.95(+17.78%)
Aug 18, 2003 5.071 5.353 4.977 5.334 31,947 +0.22(+4.22%)
Aug 15, 2003 4.883 5.118 4.883 5.118 14,482 +0.19(+3.81%)
Aug 14, 2003 4.695 4.930 4.620 4.930 18,210 +0.26(+5.63%)
Aug 13, 2003 4.583 4.930 4.583 4.667 95,523 +0.11(+2.47%)
Aug 12, 2003 4.179 4.601 4.179 4.554 24,386 +0.38(+8.99%)
Aug 11, 2003 3.888 4.179 3.888 4.179 8,199 +0.30(+7.75%)
Aug 08, 2003 3.982 3.991 3.878 3.878 12,353 -0.06(-1.43%)
Aug 07, 2003 4.010 4.010 3.822 3.935 16,506 -0.06(-1.41%)
Aug 06, 2003 4.028 4.104 3.850 3.991 20,233 -0.04(-0.93%)
Aug 05, 2003 4.028 4.141 4.019 4.028 18,529 -0.01(-0.23%)
Aug 04, 2003 4.226 4.226 3.944 4.038 26,942 -0.10(-2.49%)
Aug 01, 2003 4.470 4.470 4.122 4.141 18,316 -0.38(-8.32%)
Jul 31, 2003 4.320 4.648 4.320 4.517 18,423 +0.24(+5.71%)
Jul 30, 2003 4.132 4.348 4.132 4.273 11,501 +0.17(+4.12%)
Jul 29, 2003 4.066 4.104 4.038 4.104 11,927 -0.01(-0.23%)
Jul 28, 2003 4.066 4.376 4.038 4.113 60,700 +0.05(+1.15%)
Jul 25, 2003 3.888 4.066 3.869 4.066 17,251 +0.20(+5.10%)
Jul 24, 2003 4.019 4.085 3.662 3.869 17,145 -0.11(-2.83%)
Jul 23, 2003 4.038 4.038 3.709 3.982 13,311 -0.10(-2.53%)
Jul 22, 2003 3.803 4.085 3.803 4.085 12,885 +0.32(+8.48%)
Jul 21, 2003 3.756 3.803 3.756 3.766 108,302 -0.03(-0.74%)
Jul 18, 2003 3.737 3.850 3.737 3.794 18,529 -0.02(-0.49%)
Jul 17, 2003 3.991 4.000 3.775 3.812 50,690 -0.22(-5.36%)
Jul 16, 2003 3.803 4.038 3.756 4.028 16,080 +0.17(+4.38%)
Jul 15, 2003 3.850 3.859 3.756 3.859 18,849 -0.04(-0.96%)
Jul 14, 2003 3.963 4.151 3.822 3.897 17,464 -0.05(-1.19%)
Jul 11, 2003 3.615 3.991 3.615 3.944 24,386 +0.28(+7.69%)
Jul 10, 2003 3.709 3.756 3.615 3.662 27,261 -0.09(-2.50%)
Jul 09, 2003 3.897 3.944 3.700 3.756 55,375 -0.19(-4.76%)
Jul 08, 2003 3.869 3.944 3.803 3.944 12,885 +0.10(+2.69%)
Jul 07, 2003 3.587 3.850 3.587 3.841 37,591 +0.21(+5.68%)
Jul 03, 2003 3.672 3.681 3.625 3.634 4,792 -0.08(-2.27%)
Jul 02, 2003 3.568 3.747 3.474 3.719 47,175 +0.20(+5.60%)
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.