Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 4.747 4.763 4.719 4.752 36,316 -0.01(-0.12%)
Jun 30, 2003 4.690 4.758 4.690 4.758 38,630 +0.06(+1.19%)
Jun 27, 2003 4.719 4.719 4.690 4.702 22,786 +0.01(+0.12%)
Jun 26, 2003 4.690 4.719 4.690 4.696 25,813 +0.01(+0.12%)
Jun 25, 2003 4.702 4.719 4.690 4.690 19,404 -0.03(-0.71%)
Jun 24, 2003 4.707 4.730 4.702 4.724 25,457 +0.02(+0.36%)
Jun 23, 2003 4.735 4.741 4.707 4.707 27,237 -0.03(-0.71%)
Jun 20, 2003 4.741 4.758 4.741 4.741 42,013 +0.00(+0.00%)
Jun 19, 2003 4.747 4.747 4.741 4.741 59,459 -0.01(-0.24%)
Jun 18, 2003 4.758 4.763 4.741 4.752 89,544 +0.01(+0.12%)
Jun 17, 2003 4.747 4.752 4.730 4.747 82,067 +0.00(+0.00%)
Jun 16, 2003 4.741 4.758 4.741 4.747 29,551 -0.01(-0.24%)
Jun 13, 2003 4.758 4.758 4.741 4.758 48,421 -0.01(-0.12%)
Jun 12, 2003 4.775 4.775 4.758 4.763 79,931 +0.00(+0.00%)
Jun 11, 2003 4.792 4.792 4.747 4.763 34,536 +0.00(+0.00%)
Jun 10, 2003 4.758 4.803 4.747 4.763 243,533 +0.02(+0.36%)
Jun 09, 2003 4.634 4.747 4.629 4.747 245,847 +0.21(+4.58%)
Jun 06, 2003 4.533 4.544 4.494 4.539 63,197 +0.02(+0.50%)
Jun 05, 2003 4.488 4.522 4.477 4.516 67,114 +0.02(+0.50%)
Jun 04, 2003 4.505 4.528 4.477 4.494 31,153 -0.01(-0.25%)
Jun 03, 2003 4.505 4.533 4.494 4.505 34,180 -0.03(-0.74%)
Jun 02, 2003 4.494 4.561 4.494 4.539 36,672 +0.03(+0.62%)
May 30, 2003 4.483 4.511 4.477 4.511 43,259 +0.01(+0.25%)
May 29, 2003 4.471 4.505 4.471 4.499 14,597 +0.02(+0.50%)
May 28, 2003 4.483 4.499 4.471 4.477 41,835 -0.01(-0.13%)
May 27, 2003 4.505 4.505 4.471 4.483 33,112 -0.01(-0.25%)
May 23, 2003 4.477 4.522 4.471 4.494 14,775 +0.00(+0.00%)
May 22, 2003 4.522 4.522 4.466 4.494 74,235 -0.01(-0.12%)
May 21, 2003 4.488 4.522 4.471 4.499 31,331 +0.03(+0.63%)
May 20, 2003 4.471 4.488 4.443 4.471 26,169 +0.02(+0.51%)
May 19, 2003 4.455 4.471 4.443 4.449 65,333 -0.02(-0.50%)
May 16, 2003 4.455 4.471 4.438 4.471 23,854 +0.02(+0.38%)
May 15, 2003 4.460 4.466 4.443 4.455 16,199 +0.00(+0.00%)
May 14, 2003 4.449 4.455 4.438 4.455 23,676 -0.01(-0.25%)
May 13, 2003 4.438 4.466 4.426 4.466 48,243 +0.00(+0.00%)
May 12, 2003 4.426 4.466 4.426 4.466 69,784 +0.02(+0.51%)
May 09, 2003 4.432 4.443 4.432 4.443 72,276 +0.01(+0.25%)
May 08, 2003 4.426 4.443 4.426 4.432 37,740 +0.00(+0.00%)
May 07, 2003 4.460 4.460 4.421 4.432 22,786 -0.02(-0.50%)
May 06, 2003 4.449 4.455 4.421 4.455 99,158 -0.01(-0.13%)
May 05, 2003 4.449 4.466 4.449 4.460 51,092 +0.01(+0.25%)
May 02, 2003 4.438 4.466 4.421 4.449 64,265 -0.01(-0.13%)
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.