Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.744 4.897 4.744 4.841 534,800 +0.10(+2.06%)
Aug 28, 2003 4.770 4.781 4.699 4.744 624,900 -0.01(-0.32%)
Aug 27, 2003 4.744 4.774 4.706 4.759 357,800 +0.03(+0.55%)
Aug 26, 2003 4.665 4.763 4.609 4.732 526,900 +0.01(+0.32%)
Aug 25, 2003 4.710 4.744 4.684 4.718 571,600 +0.03(+0.64%)
Aug 22, 2003 4.643 4.763 4.605 4.688 927,800 +0.08(+1.63%)
Aug 21, 2003 4.556 4.699 4.553 4.612 609,800 -0.00(-0.08%)
Aug 20, 2003 4.609 4.665 4.560 4.616 550,000 -0.08(-1.68%)
Aug 19, 2003 4.598 4.706 4.459 4.695 1,359,400 +0.12(+2.62%)
Aug 18, 2003 4.418 4.732 4.418 4.575 1,833,900 +0.21(+4.90%)
Aug 15, 2003 4.350 4.429 4.316 4.361 390,800 +0.03(+0.69%)
Aug 14, 2003 4.286 4.331 4.260 4.331 353,000 +0.08(+1.76%)
Aug 13, 2003 4.256 4.312 4.237 4.256 743,900 -0.02(-0.35%)
Aug 12, 2003 4.256 4.282 4.196 4.271 552,500 +0.02(+0.35%)
Aug 11, 2003 4.215 4.294 4.189 4.256 573,900 +0.06(+1.34%)
Aug 08, 2003 4.200 4.268 4.200 4.200 530,000 -0.02(-0.44%)
Aug 07, 2003 4.230 4.309 4.219 4.219 678,500 -0.06(-1.49%)
Aug 06, 2003 4.279 4.361 4.226 4.282 718,900 +0.00(+0.00%)
Aug 05, 2003 4.357 4.372 4.268 4.282 892,600 -0.08(-1.81%)
Aug 04, 2003 4.384 4.447 4.253 4.361 648,200 -0.02(-0.51%)
Aug 01, 2003 4.421 4.436 4.294 4.384 706,700 -0.03(-0.68%)
Jul 31, 2003 4.402 4.500 4.369 4.414 1,028,500 +0.04(+1.03%)
Jul 30, 2003 4.481 4.500 4.369 4.369 1,005,600 -0.08(-1.77%)
Jul 29, 2003 4.444 4.500 4.361 4.447 787,000 +0.00(+0.08%)
Jul 28, 2003 4.391 4.493 4.335 4.444 914,700 +0.07(+1.55%)
Jul 25, 2003 4.399 4.413 4.264 4.376 747,200 -0.00(-0.09%)
Jul 24, 2003 4.309 4.556 4.241 4.380 2,522,400 +0.12(+2.73%)
Jul 23, 2003 4.204 4.388 4.069 4.264 5,019,100 -0.18(-3.97%)
Jul 22, 2003 4.335 4.492 4.264 4.440 3,124,100 +0.21(+4.87%)
Jul 21, 2003 4.324 4.541 4.200 4.234 4,613,800 -0.44(-9.39%)
Jul 18, 2003 4.594 4.755 4.590 4.673 1,717,600 +0.01(+0.16%)
Jul 17, 2003 4.800 4.804 4.631 4.665 1,219,600 -0.20(-4.09%)
Jul 16, 2003 4.890 4.980 4.781 4.864 962,300 -0.03(-0.54%)
Jul 15, 2003 4.924 4.950 4.867 4.890 891,700 +0.00(+0.01%)
Jul 14, 2003 4.931 4.987 4.808 4.890 1,154,600 -0.04(-0.76%)
Jul 11, 2003 4.935 5.003 4.838 4.928 899,697 -0.03(-0.61%)
Jul 10, 2003 4.838 5.029 4.838 4.957 1,212,100 -0.05(-0.97%)
Jul 09, 2003 4.987 5.010 4.927 5.006 888,400 +0.01(+0.23%)
Jul 08, 2003 4.928 5.025 4.916 4.995 1,231,200 +0.04(+0.91%)
Jul 07, 2003 4.856 4.987 4.838 4.950 935,900 +0.13(+2.72%)
Jul 03, 2003 4.822 4.920 4.800 4.819 674,900 +0.00(+0.08%)
Jul 02, 2003 4.834 4.928 4.808 4.815 2,121,345 -0.01(-0.31%)
Jul 01, 2003 4.819 4.849 4.740 4.830 1,599,600 -0.03(-0.62%)
Jun 30, 2003 4.886 4.912 4.838 4.860 2,901,458 -0.03(-0.54%)
Jun 27, 2003 4.875 4.931 4.838 4.886 949,100 +0.03(+0.54%)
Jun 26, 2003 4.804 4.905 4.781 4.860 1,784,900 +0.08(+1.65%)
Jun 25, 2003 4.609 4.800 4.575 4.781 1,561,800 +0.20(+4.34%)
Jun 24, 2003 4.620 4.695 4.537 4.582 1,419,200 -0.06(-1.29%)
Jun 23, 2003 4.718 4.781 4.579 4.643 1,218,200 -0.17(-3.43%)
Jun 20, 2003 4.740 4.864 4.732 4.808 760,800 +0.06(+1.18%)
Jun 19, 2003 4.909 4.920 4.691 4.751 1,656,100 -0.14(-2.91%)
Jun 18, 2003 4.856 4.965 4.732 4.894 1,728,900 +0.01(+0.15%)
Jun 17, 2003 4.755 5.059 4.691 4.886 3,928,700 +0.23(+5.00%)
Jun 16, 2003 4.631 4.688 4.508 4.654 1,480,000 +0.07(+1.64%)
Jun 13, 2003 4.624 4.669 4.556 4.579 1,076,200 -0.03(-0.57%)
Jun 12, 2003 4.545 4.628 4.500 4.605 1,689,400 +0.01(+0.16%)
Jun 11, 2003 4.481 4.598 4.425 4.598 1,920,900 +0.12(+2.77%)
Jun 10, 2003 4.444 4.496 4.346 4.474 1,109,600 +0.08(+1.71%)
Jun 09, 2003 4.553 4.594 4.316 4.399 1,691,864 -0.11(-2.47%)
Jun 06, 2003 4.520 4.775 4.450 4.510 2,205,900 +0.04(+0.84%)
Jun 05, 2003 4.390 4.487 4.360 4.473 1,123,300 +0.09(+1.99%)
Jun 04, 2003 4.282 4.423 4.255 4.385 1,271,600 +0.12(+2.76%)
Jun 03, 2003 4.218 4.282 4.145 4.268 774,800 +0.05(+1.19%)
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.