Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.