Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.646 4.646 4.617 4.634 41,301 -0.02(-0.48%)
Sep 29, 2003 4.646 4.662 4.646 4.657 11,215 +0.01(+0.24%)
Sep 26, 2003 4.634 4.634 4.634 4.646 17,624 +0.01(+0.24%)
Sep 25, 2003 4.634 4.634 4.634 4.634 58,035 -0.02(-0.48%)
Sep 24, 2003 4.679 4.679 4.646 4.657 111,441 -0.02(-0.36%)
Sep 23, 2003 4.606 4.674 4.617 4.674 64,087 +0.07(+1.46%)
Sep 22, 2003 4.657 4.657 4.595 4.606 83,670 -0.06(-1.20%)
Sep 19, 2003 4.662 4.662 4.657 4.662 74,235 +0.00(+0.00%)
Sep 18, 2003 4.651 4.662 4.646 4.662 113,399 -0.01(-0.12%)
Sep 17, 2003 4.578 4.685 4.578 4.668 434,906 +0.11(+2.47%)
Sep 16, 2003 4.511 4.595 4.505 4.556 65,155 +0.04(+1.00%)
Sep 15, 2003 4.499 4.511 4.499 4.511 12,995 +0.01(+0.25%)
Sep 12, 2003 4.539 4.539 4.499 4.499 44,683 -0.02(-0.37%)
Sep 11, 2003 4.505 4.516 4.499 4.516 24,210 +0.01(+0.25%)
Sep 10, 2003 4.516 4.516 4.499 4.505 59,281 -0.01(-0.12%)
Sep 09, 2003 4.595 4.606 4.505 4.511 82,246 -0.08(-1.83%)
Sep 08, 2003 4.466 4.595 4.466 4.595 1,291,369 +0.13(+2.89%)
Sep 05, 2003 4.471 4.505 4.466 4.466 61,773 -0.01(-0.13%)
Sep 04, 2003 4.466 4.488 4.466 4.471 27,237 +0.01(+0.13%)
Sep 03, 2003 4.449 4.471 4.449 4.466 59,815 +0.02(+0.38%)
Sep 02, 2003 4.455 4.466 4.449 4.449 49,311 -0.02(-0.38%)
Aug 29, 2003 4.455 4.488 4.455 4.466 53,050 -0.01(-0.25%)
Aug 28, 2003 4.488 4.488 4.471 4.477 18,870 -0.01(-0.25%)
Aug 27, 2003 4.460 4.488 4.460 4.488 34,358 +0.02(+0.38%)
Aug 26, 2003 4.455 4.471 4.443 4.471 102,718 +0.01(+0.13%)
Aug 25, 2003 4.455 4.466 4.449 4.466 30,975 +0.01(+0.25%)
Aug 22, 2003 4.455 4.460 4.455 4.455 8,010 +0.00(+0.00%)
Aug 21, 2003 4.460 4.466 4.449 4.455 43,081 -0.01(-0.13%)
Aug 20, 2003 4.460 4.466 4.460 4.460 21,896 +0.00(+0.00%)
Aug 19, 2003 4.466 4.471 4.460 4.460 30,441 -0.01(-0.13%)
Aug 18, 2003 4.477 4.477 4.466 4.466 10,503 -0.01(-0.13%)
Aug 15, 2003 4.466 4.483 4.466 4.471 9,257 -0.01(-0.13%)
Aug 14, 2003 4.466 4.477 4.443 4.477 14,775 +0.01(+0.25%)
Aug 13, 2003 4.466 4.471 4.466 4.466 12,461 -0.01(-0.13%)
Aug 12, 2003 4.471 4.471 4.466 4.471 35,070 +0.00(+0.00%)
Aug 11, 2003 4.466 4.483 4.460 4.471 34,892 +0.01(+0.13%)
Aug 08, 2003 4.466 4.466 4.466 4.466 25,991 +0.00(+0.00%)
Aug 07, 2003 4.466 4.483 4.466 4.466 12,105 +0.00(+0.00%)
Aug 06, 2003 4.477 4.483 4.466 4.466 43,081 -0.01(-0.25%)
Aug 05, 2003 4.494 4.494 4.477 4.477 46,641 -0.01(-0.25%)
Aug 04, 2003 4.471 4.522 4.471 4.488 52,694 +0.01(+0.25%)
Aug 01, 2003 4.494 4.499 4.477 4.477 37,562 -0.01(-0.25%)
Jul 31, 2003 4.494 4.494 4.460 4.488 57,322 -0.02(-0.37%)
Jul 30, 2003 4.494 4.505 4.494 4.505 55,720 +0.00(+0.00%)
Jul 29, 2003 4.499 4.505 4.494 4.505 34,002 +0.00(+0.00%)
Jul 28, 2003 4.505 4.516 4.494 4.505 25,457 -0.02(-0.50%)
Jul 25, 2003 4.499 4.528 4.483 4.528 53,762 +0.01(+0.25%)
Jul 24, 2003 4.516 4.522 4.511 4.516 47,353 +0.00(+0.00%)
Jul 23, 2003 4.505 4.522 4.505 4.516 84,916 -0.01(-0.12%)
Jul 22, 2003 4.528 4.528 4.499 4.522 77,973 -0.01(-0.12%)
Jul 21, 2003 4.674 4.674 4.522 4.528 306,375 -0.19(-4.05%)
Jul 18, 2003 4.707 4.724 4.690 4.719 23,498 +0.00(+0.00%)
Jul 17, 2003 4.724 4.724 4.713 4.719 13,351 +0.00(+0.00%)
Jul 16, 2003 4.690 4.719 4.690 4.719 26,347 +0.01(+0.12%)
Jul 15, 2003 4.752 4.752 4.702 4.713 96,309 -0.05(-1.06%)
Jul 14, 2003 4.752 4.763 4.747 4.763 22,252 +0.00(+0.00%)
Jul 11, 2003 4.752 4.758 4.752 4.763 31,865 +0.01(+0.24%)
Jul 10, 2003 4.752 4.763 4.752 4.752 25,101 -0.01(-0.24%)
Jul 09, 2003 4.735 4.763 4.735 4.763 36,138 +0.01(+0.24%)
Jul 08, 2003 4.741 4.769 4.735 4.752 38,986 +0.00(+0.00%)
Jul 07, 2003 4.741 4.763 4.741 4.752 25,457 +0.00(+0.00%)
Jul 03, 2003 4.752 4.758 4.747 4.752 55,720 -0.01(-0.24%)
Jul 02, 2003 4.769 4.775 4.758 4.763 67,826 +0.01(+0.24%)
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.