Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.757 1.834 1.750 1.774 33,960,140 +0.00(+0.13%)
Sep 29, 2003 1.779 1.842 1.744 1.772 64,459,732 -0.10(-5.40%)
Sep 26, 2003 1.942 1.948 1.848 1.873 29,820,064 -0.07(-3.82%)
Sep 25, 2003 1.991 2.027 1.939 1.948 24,416,860 -0.03(-1.46%)
Sep 24, 2003 2.092 2.111 1.978 1.977 52,644,956 -0.16(-7.54%)
Sep 23, 2003 2.121 2.150 2.093 2.138 20,840,344 +0.02(+0.94%)
Sep 22, 2003 2.161 2.166 2.100 2.118 24,487,332 -0.09(-3.93%)
Sep 19, 2003 2.248 2.262 2.184 2.204 21,572,868 -0.02(-0.80%)
Sep 18, 2003 2.193 2.223 2.169 2.222 20,119,152 +0.02(+0.76%)
Sep 17, 2003 2.193 2.248 2.176 2.206 30,092,144 +0.03(+1.17%)
Sep 16, 2003 2.119 2.187 2.119 2.180 20,689,672 +0.07(+3.10%)
Sep 15, 2003 2.168 2.179 2.107 2.114 19,881,200 -0.04(-1.65%)
Sep 12, 2003 2.101 2.197 2.078 2.150 38,778,000 +0.03(+1.47%)
Sep 11, 2003 2.176 2.239 2.033 2.119 87,142,400 -0.03(-1.29%)
Sep 10, 2003 2.239 2.299 2.129 2.147 46,029,600 -0.16(-6.85%)
Sep 09, 2003 2.111 2.386 2.082 2.304 83,030,000 +0.13(+6.14%)
Sep 08, 2003 2.109 2.196 2.083 2.171 50,356,000 +0.10(+4.60%)
Sep 05, 2003 1.984 2.122 1.961 2.076 39,958,000 +0.09(+4.77%)
Sep 04, 2003 1.970 2.028 1.956 1.981 24,938,400 +0.02(+0.96%)
Sep 03, 2003 2.031 2.037 1.952 1.962 28,342,800 -0.04(-1.94%)
Sep 02, 2003 2.054 2.072 1.991 2.001 23,812,000 -0.02(-0.88%)
Aug 29, 2003 1.989 2.028 1.981 2.019 17,815,200 +0.03(+1.34%)
Aug 28, 2003 2.066 2.077 1.969 1.992 27,631,200 -0.05(-2.61%)
Aug 27, 2003 1.999 2.067 1.978 2.046 18,989,200 +0.06(+3.02%)
Aug 26, 2003 1.992 2.022 1.931 1.986 25,633,200 -0.03(-1.60%)
Aug 25, 2003 2.068 2.068 2.000 2.018 14,516,800 -0.01(-0.55%)
Aug 22, 2003 2.136 2.164 2.028 2.029 33,426,000 +0.01(+0.71%)
Aug 21, 2003 2.008 2.033 1.978 2.015 21,664,000 +0.05(+2.72%)
Aug 20, 2003 1.961 1.998 1.918 1.961 29,099,600 -0.03(-1.40%)
Aug 19, 2003 1.889 2.000 1.888 1.989 46,832,800 +0.14(+7.64%)
Aug 18, 2003 1.823 1.848 1.791 1.848 23,990,800 +0.05(+2.97%)
Aug 15, 2003 1.789 1.806 1.778 1.794 7,259,200 -0.01(-0.31%)
Aug 14, 2003 1.802 1.829 1.780 1.800 51,012,400 -0.06(-3.46%)
Aug 13, 2003 1.860 1.894 1.813 1.864 23,133,600 +0.01(+0.66%)
Aug 12, 2003 1.839 1.857 1.809 1.852 25,545,600 +0.04(+2.02%)
Aug 11, 2003 1.750 1.839 1.738 1.816 56,065,200 +0.09(+5.42%)
Aug 08, 2003 1.839 1.847 1.696 1.722 125,654,400 -0.42(-19.69%)
Aug 07, 2003 2.169 2.200 2.116 2.144 39,082,000 -0.03(-1.38%)
Aug 06, 2003 2.237 2.266 2.120 2.174 34,196,400 -0.09(-4.07%)
Aug 05, 2003 2.332 2.386 2.248 2.267 35,502,800 -0.01(-0.29%)
Aug 04, 2003 2.189 2.313 2.175 2.273 47,636,400 +0.08(+3.75%)
Aug 01, 2003 2.122 2.209 2.101 2.191 25,560,800 +0.07(+3.30%)
Jul 31, 2003 2.144 2.176 2.099 2.121 29,922,800 +0.03(+1.22%)
Jul 30, 2003 2.111 2.136 2.082 2.096 26,322,800 -0.02(-1.10%)
Jul 29, 2003 2.062 2.240 2.040 2.119 93,200,000 -0.15(-6.57%)
Jul 28, 2003 2.359 2.364 2.258 2.268 23,916,800 -0.07(-3.09%)
Jul 25, 2003 2.308 2.353 2.222 2.340 33,406,800 +0.04(+1.59%)
Jul 24, 2003 2.440 2.458 2.283 2.303 37,270,000 -0.09(-3.89%)
Jul 23, 2003 2.363 2.411 2.292 2.397 20,205,200 +0.03(+1.32%)
Jul 22, 2003 2.392 2.410 2.352 2.366 19,436,400 +0.04(+1.67%)
Jul 21, 2003 2.376 2.383 2.271 2.327 32,892,400 -0.04(-1.50%)
Jul 18, 2003 2.397 2.404 2.274 2.362 42,733,600 -0.08(-3.36%)
Jul 17, 2003 2.496 2.528 2.411 2.444 28,445,600 -0.13(-5.01%)
Jul 16, 2003 2.654 2.667 2.511 2.573 29,370,400 -0.03(-1.24%)
Jul 15, 2003 2.733 2.746 2.580 2.606 38,236,000 -0.09(-3.26%)
Jul 14, 2003 2.783 2.800 2.680 2.693 23,254,000 -0.02(-0.78%)
Jul 11, 2003 2.732 2.749 2.691 2.714 16,500,000 +0.01(+0.54%)
Jul 10, 2003 2.728 2.763 2.652 2.700 21,551,200 -0.12(-4.10%)
Jul 09, 2003 2.751 2.861 2.746 2.816 25,190,400 +0.06(+2.30%)
Jul 08, 2003 2.707 2.789 2.700 2.752 20,140,400 -0.03(-1.12%)
Jul 07, 2003 2.648 2.798 2.647 2.783 28,094,000 +0.17(+6.55%)
Jul 03, 2003 2.581 2.680 2.576 2.612 14,030,400 -0.03(-1.14%)
Jul 02, 2003 2.674 2.709 2.607 2.642 28,284,400 -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.