Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.371 4.404 4.371 4.382 54,059 -0.01(-0.25%)
Aug 28, 2003 4.404 4.404 4.388 4.393 19,229 -0.01(-0.25%)
Aug 27, 2003 4.377 4.404 4.377 4.404 35,011 +0.02(+0.38%)
Aug 26, 2003 4.371 4.388 4.360 4.388 104,672 +0.01(+0.13%)
Aug 25, 2003 4.371 4.382 4.366 4.382 31,565 +0.01(+0.25%)
Aug 22, 2003 4.371 4.377 4.371 4.371 8,163 +0.00(+0.00%)
Aug 21, 2003 4.377 4.382 4.366 4.371 43,900 -0.01(-0.13%)
Aug 20, 2003 4.377 4.382 4.377 4.377 22,313 +0.00(+0.00%)
Aug 19, 2003 4.382 4.388 4.377 4.377 31,020 -0.01(-0.13%)
Aug 18, 2003 4.393 4.393 4.382 4.382 10,703 -0.01(-0.13%)
Aug 15, 2003 4.382 4.399 4.382 4.388 9,433 -0.01(-0.13%)
Aug 14, 2003 4.382 4.393 4.360 4.393 15,056 +0.01(+0.25%)
Aug 13, 2003 4.382 4.388 4.382 4.382 12,698 -0.01(-0.13%)
Aug 12, 2003 4.388 4.388 4.382 4.388 35,737 +0.00(+0.00%)
Aug 11, 2003 4.382 4.399 4.377 4.388 35,556 +0.01(+0.13%)
Aug 08, 2003 4.382 4.382 4.382 4.382 26,485 +0.00(+0.00%)
Aug 07, 2003 4.382 4.399 4.382 4.382 12,335 +0.00(+0.00%)
Aug 06, 2003 4.393 4.399 4.382 4.382 43,900 -0.01(-0.25%)
Aug 05, 2003 4.410 4.410 4.393 4.393 47,529 -0.01(-0.25%)
Aug 04, 2003 4.388 4.437 4.388 4.404 53,697 +0.01(+0.25%)
Aug 01, 2003 4.410 4.415 4.393 4.393 38,277 -0.01(-0.25%)
Jul 31, 2003 4.410 4.410 4.377 4.404 58,413 -0.02(-0.37%)
Jul 30, 2003 4.410 4.421 4.410 4.421 56,780 +0.00(+0.00%)
Jul 29, 2003 4.415 4.421 4.410 4.421 34,649 +0.00(+0.00%)
Jul 28, 2003 4.421 4.432 4.410 4.421 25,941 -0.02(-0.50%)
Jul 25, 2003 4.415 4.443 4.399 4.443 54,785 +0.01(+0.25%)
Jul 24, 2003 4.432 4.437 4.426 4.432 48,254 +0.00(+0.00%)
Jul 23, 2003 4.421 4.437 4.421 4.432 86,532 -0.01(-0.12%)
Jul 22, 2003 4.443 4.443 4.415 4.437 79,457 -0.01(-0.12%)
Jul 21, 2003 4.586 4.586 4.437 4.443 312,204 -0.19(-4.05%)
Jul 18, 2003 4.619 4.636 4.603 4.630 23,945 +0.00(+0.00%)
Jul 17, 2003 4.636 4.636 4.625 4.630 13,605 +0.00(+0.00%)
Jul 16, 2003 4.603 4.630 4.603 4.630 26,848 +0.01(+0.12%)
Jul 15, 2003 4.663 4.663 4.614 4.625 98,142 -0.05(-1.06%)
Jul 14, 2003 4.663 4.675 4.658 4.675 22,676 +0.00(+0.00%)
Jul 11, 2003 4.663 4.669 4.663 4.675 32,472 +0.01(+0.24%)
Jul 10, 2003 4.663 4.675 4.663 4.663 25,578 -0.01(-0.24%)
Jul 09, 2003 4.647 4.675 4.647 4.675 36,826 +0.01(+0.24%)
Jul 08, 2003 4.652 4.680 4.647 4.663 39,728 +0.00(+0.00%)
Jul 07, 2003 4.652 4.675 4.652 4.663 25,941 +0.00(+0.00%)
Jul 03, 2003 4.663 4.669 4.658 4.663 56,780 -0.01(-0.24%)
Jul 02, 2003 4.680 4.686 4.669 4.675 69,116 +0.01(+0.24%)
Jul 01, 2003 4.658 4.675 4.630 4.663 37,007 -0.01(-0.12%)
Jun 30, 2003 4.603 4.669 4.603 4.669 39,365 +0.06(+1.19%)
Jun 27, 2003 4.630 4.630 4.603 4.614 23,220 +0.01(+0.12%)
Jun 26, 2003 4.603 4.630 4.603 4.608 26,304 +0.01(+0.12%)
Jun 25, 2003 4.614 4.630 4.603 4.603 19,773 -0.03(-0.71%)
Jun 24, 2003 4.619 4.641 4.614 4.636 25,941 +0.02(+0.36%)
Jun 23, 2003 4.647 4.652 4.619 4.619 27,755 -0.03(-0.71%)
Jun 20, 2003 4.652 4.669 4.652 4.652 42,812 +0.00(+0.00%)
Jun 19, 2003 4.658 4.658 4.652 4.652 60,590 -0.01(-0.24%)
Jun 18, 2003 4.669 4.675 4.652 4.663 91,248 +0.01(+0.12%)
Jun 17, 2003 4.658 4.663 4.641 4.658 83,629 +0.00(+0.00%)
Jun 16, 2003 4.652 4.669 4.652 4.658 30,113 -0.01(-0.24%)
Jun 13, 2003 4.669 4.669 4.652 4.669 49,343 -0.01(-0.12%)
Jun 12, 2003 4.686 4.686 4.669 4.675 81,452 +0.00(+0.00%)
Jun 11, 2003 4.702 4.702 4.658 4.675 35,193 +0.00(+0.00%)
Jun 10, 2003 4.669 4.713 4.658 4.675 248,167 +0.02(+0.36%)
Jun 09, 2003 4.548 4.658 4.542 4.658 250,525 +0.20(+4.58%)
Jun 06, 2003 4.449 4.460 4.410 4.454 64,400 +0.02(+0.50%)
Jun 05, 2003 4.404 4.437 4.393 4.432 68,391 +0.02(+0.50%)
Jun 04, 2003 4.421 4.443 4.393 4.410 31,746 -0.01(-0.25%)
Jun 03, 2003 4.421 4.449 4.410 4.421 34,830 -0.03(-0.74%)
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.