Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.711 2.757 2.678 2.744 22,812,554 +0.07(+2.71%)
Aug 28, 2003 2.638 2.685 2.612 2.671 14,827,927 +0.05(+1.92%)
Aug 27, 2003 2.611 2.633 2.595 2.621 8,218,997 +0.00(+0.07%)
Aug 26, 2003 2.609 2.625 2.561 2.619 13,394,285 -0.01(-0.29%)
Aug 25, 2003 2.565 2.628 2.563 2.627 8,494,757 +0.04(+1.42%)
Aug 22, 2003 2.634 2.652 2.580 2.590 11,813,191 -0.03(-1.22%)
Aug 21, 2003 2.629 2.635 2.594 2.622 8,478,718 +0.00(+0.00%)
Aug 20, 2003 2.611 2.628 2.598 2.622 9,198,385 +0.01(+0.37%)
Aug 19, 2003 2.648 2.651 2.591 2.612 9,701,789 -0.02(-0.73%)
Aug 18, 2003 2.612 2.635 2.603 2.632 8,688,772 +0.03(+1.26%)
Aug 15, 2003 2.603 2.638 2.579 2.599 5,342,917 -0.01(-0.22%)
Aug 14, 2003 2.567 2.623 2.542 2.604 11,900,110 +0.04(+1.66%)
Aug 13, 2003 2.582 2.591 2.551 2.562 10,328,329 -0.01(-0.53%)
Aug 12, 2003 2.543 2.581 2.537 2.576 7,550,550 +0.02(+0.91%)
Aug 11, 2003 2.521 2.581 2.518 2.552 11,269,949 +0.02(+0.88%)
Aug 08, 2003 2.516 2.564 2.513 2.530 10,963,664 +0.01(+0.23%)
Aug 07, 2003 2.522 2.561 2.513 2.524 12,196,048 -0.00(-0.04%)
Aug 06, 2003 2.536 2.585 2.515 2.525 15,033,324 -0.02(-0.65%)
Aug 05, 2003 2.616 2.624 2.536 2.542 18,212,068 -0.06(-2.41%)
Aug 04, 2003 2.609 2.649 2.537 2.604 17,223,366 -0.02(-0.59%)
Aug 01, 2003 2.648 2.660 2.597 2.620 18,389,010 -0.02(-0.80%)
Jul 31, 2003 2.613 2.684 2.594 2.641 28,909,284 +0.04(+1.71%)
Jul 30, 2003 2.589 2.640 2.567 2.597 14,736,869 +0.05(+1.86%)
Jul 29, 2003 2.584 2.595 2.519 2.549 15,426,011 -0.02(-0.86%)
Jul 28, 2003 2.593 2.600 2.543 2.572 10,280,213 -0.01(-0.34%)
Jul 25, 2003 2.516 2.593 2.502 2.580 17,887,674 +0.03(+1.17%)
Jul 24, 2003 2.632 2.633 2.547 2.550 19,704,690 -0.04(-1.68%)
Jul 23, 2003 2.591 2.608 2.551 2.594 12,389,545 -0.00(-0.19%)
Jul 22, 2003 2.564 2.653 2.544 2.599 19,474,460 +0.02(+0.71%)
Jul 21, 2003 2.547 2.583 2.522 2.580 16,503,183 +0.01(+0.23%)
Jul 18, 2003 2.571 2.590 2.522 2.575 15,479,818 +0.03(+1.18%)
Jul 17, 2003 2.579 2.605 2.537 2.545 14,852,244 -0.06(-2.19%)
Jul 16, 2003 2.561 2.612 2.550 2.602 17,512,578 +0.04(+1.66%)
Jul 15, 2003 2.619 2.636 2.549 2.559 16,794,464 -0.03(-1.30%)
Jul 14, 2003 2.611 2.657 2.585 2.593 16,719,962 -0.00(-0.07%)
Jul 11, 2003 2.582 2.609 2.564 2.595 10,090,337 +0.02(+0.68%)
Jul 10, 2003 2.595 2.621 2.536 2.577 16,482,488 -0.04(-1.70%)
Jul 09, 2003 2.626 2.638 2.600 2.622 13,259,250 -0.02(-0.70%)
Jul 08, 2003 2.619 2.652 2.579 2.640 18,482,654 +0.00(+0.15%)
Jul 07, 2003 2.607 2.642 2.585 2.636 18,999,510 +0.06(+2.29%)
Jul 03, 2003 2.551 2.636 2.551 2.577 15,120,243 -0.03(-1.11%)
Jul 02, 2003 2.514 2.619 2.499 2.606 66,650,652 +0.16(+6.47%)
Jul 01, 2003 2.411 2.482 2.395 2.448 39,952,624 +0.08(+3.18%)
Jun 30, 2003 2.335 2.425 2.332 2.373 18,672,530 +0.00(+0.04%)
Jun 27, 2003 2.363 2.393 2.339 2.372 17,294,216 +0.01(+0.37%)
Jun 26, 2003 2.352 2.366 2.317 2.363 13,685,049 +0.03(+1.49%)
Jun 25, 2003 2.338 2.355 2.319 2.328 16,966,750 +0.00(+0.17%)
Jun 24, 2003 2.344 2.345 2.315 2.324 14,590,970 -0.00(-0.12%)
Jun 23, 2003 2.343 2.356 2.295 2.327 13,435,675 +0.01(+0.25%)
Jun 20, 2003 2.367 2.377 2.315 2.321 21,010,542 -0.01(-0.62%)
Jun 19, 2003 2.348 2.358 2.317 2.336 13,020,224 +0.00(+0.04%)
Jun 18, 2003 2.358 2.358 2.318 2.335 25,710,880 -0.03(-1.19%)
Jun 17, 2003 2.406 2.406 2.334 2.363 20,243,794 -0.03(-1.25%)
Jun 16, 2003 2.318 2.411 2.318 2.393 20,684,078 +0.08(+3.25%)
Jun 13, 2003 2.339 2.345 2.315 2.317 16,318,998 -0.02(-0.75%)
Jun 12, 2003 2.354 2.365 2.317 2.335 15,166,289 -0.02(-0.74%)
Jun 11, 2003 2.345 2.360 2.322 2.352 15,024,012 -0.01(-0.25%)
Jun 10, 2003 2.380 2.380 2.331 2.358 11,674,535 +0.01(+0.29%)
Jun 09, 2003 2.350 2.373 2.327 2.351 12,729,460 -0.01(-0.61%)
Jun 06, 2003 2.408 2.461 2.348 2.366 28,707,508 -0.02(-0.65%)
Jun 05, 2003 2.333 2.392 2.318 2.381 18,093,590 +0.03(+1.11%)
Jun 04, 2003 2.358 2.369 2.332 2.355 13,678,840 -0.00(-0.21%)
Jun 03, 2003 2.357 2.416 2.333 2.360 11,976,164 -0.01(-0.29%)
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.