Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.345 5.352 5.140 5.173 47,446,348 -0.19(-3.61%)
Sep 29, 2003 5.299 5.378 5.241 5.367 34,123,100 +0.14(+2.64%)
Sep 26, 2003 5.328 5.379 5.216 5.229 39,692,468 -0.12(-2.24%)
Sep 25, 2003 5.308 5.472 5.258 5.348 54,175,836 +0.06(+1.20%)
Sep 24, 2003 5.377 5.521 5.274 5.285 69,554,240 -0.05(-1.01%)
Sep 23, 2003 5.259 5.357 5.218 5.339 42,053,484 +0.12(+2.31%)
Sep 22, 2003 5.222 5.238 5.162 5.218 46,494,328 -0.08(-1.46%)
Sep 19, 2003 5.391 5.497 5.280 5.295 45,018,364 -0.07(-1.24%)
Sep 18, 2003 5.288 5.372 5.241 5.362 41,909,104 +0.06(+1.16%)
Sep 17, 2003 5.284 5.356 5.236 5.300 35,849,220 +0.01(+0.11%)
Sep 16, 2003 5.206 5.314 5.179 5.294 41,193,568 +0.10(+1.89%)
Sep 15, 2003 5.128 5.225 5.111 5.196 53,582,696 +0.12(+2.39%)
Sep 12, 2003 4.992 5.077 4.918 5.074 38,108,400 +0.09(+1.78%)
Sep 11, 2003 5.015 5.063 4.966 4.986 40,206,724 +0.03(+0.56%)
Sep 10, 2003 4.884 5.058 4.863 4.958 66,092,272 +0.05(+1.06%)
Sep 09, 2003 5.002 5.034 4.873 4.906 67,126,144 -0.14(-2.77%)
Sep 08, 2003 5.112 5.198 5.015 5.045 48,880,004 -0.05(-1.00%)
Sep 05, 2003 5.101 5.211 5.063 5.097 47,460,900 -0.07(-1.44%)
Sep 04, 2003 5.046 5.190 4.901 5.171 85,851,360 +0.11(+2.15%)
Sep 03, 2003 5.323 5.338 5.055 5.062 82,437,632 -0.22(-4.13%)
Sep 02, 2003 5.436 5.441 5.270 5.280 57,751,344 -0.06(-1.19%)
Aug 29, 2003 5.293 5.386 5.241 5.343 47,648,592 +2.70(+102.37%)
Aug 28, 2003 2.691 2.695 2.614 2.640 73,307,040 -0.05(-1.78%)
Aug 27, 2003 2.701 2.710 2.661 2.688 38,011,444 -0.02(-0.59%)
Aug 26, 2003 2.682 2.711 2.659 2.704 53,527,736 +0.02(+0.60%)
Aug 25, 2003 2.673 2.689 2.661 2.688 42,954,716 +0.01(+0.46%)
Aug 22, 2003 2.732 2.752 2.674 2.676 67,375,536 -0.04(-1.44%)
Aug 21, 2003 2.681 2.722 2.665 2.715 75,778,160 +0.05(+2.03%)
Aug 20, 2003 2.635 2.682 2.633 2.661 60,782,432 +0.00(+0.12%)
Aug 19, 2003 2.601 2.684 2.598 2.657 99,233,552 +0.05(+1.82%)
Aug 18, 2003 2.502 2.610 2.500 2.610 76,935,424 +0.13(+5.04%)
Aug 15, 2003 2.473 2.500 2.461 2.485 24,873,978 +0.01(+0.36%)
Aug 14, 2003 2.442 2.479 2.441 2.476 42,525,408 +0.03(+1.39%)
Aug 13, 2003 2.500 2.503 2.439 2.442 61,847,408 -0.05(-2.07%)
Aug 12, 2003 2.458 2.495 2.430 2.494 58,486,564 +0.04(+1.54%)
Aug 11, 2003 2.418 2.459 2.411 2.456 60,421,564 +0.03(+1.35%)
Aug 08, 2003 2.463 2.474 2.405 2.423 78,813,392 -0.02(-0.95%)
Aug 07, 2003 2.447 2.487 2.438 2.446 67,820,400 -0.00(-0.02%)
Aug 06, 2003 2.464 2.509 2.428 2.447 97,985,032 -0.02(-0.72%)
Aug 05, 2003 2.483 2.514 2.464 2.464 78,705,552 -0.03(-1.10%)
Aug 04, 2003 2.528 2.535 2.454 2.492 110,177,816 -0.05(-1.82%)
Aug 01, 2003 2.582 2.598 2.532 2.538 80,522,336 -0.05(-1.88%)
Jul 31, 2003 2.626 2.631 2.583 2.587 72,852,848 -0.02(-0.79%)
Jul 30, 2003 2.604 2.625 2.583 2.608 66,974,224 +0.00(+0.02%)
Jul 29, 2003 2.653 2.659 2.594 2.607 93,667,056 -0.07(-2.48%)
Jul 28, 2003 2.717 2.718 2.661 2.673 65,099,368 -0.03(-1.20%)
Jul 25, 2003 2.653 2.708 2.630 2.706 135,538,128 -0.08(-3.02%)
Jul 24, 2003 2.785 2.841 2.776 2.790 102,140,200 +0.04(+1.40%)
Jul 23, 2003 2.718 2.772 2.703 2.752 60,387,344 +0.07(+2.67%)
Jul 22, 2003 2.686 2.698 2.645 2.680 50,613,832 +0.00(+0.10%)
Jul 21, 2003 2.653 2.678 2.633 2.677 43,053,228 +0.02(+0.86%)
Jul 18, 2003 2.671 2.676 2.632 2.655 54,727,520 -0.00(-0.09%)
Jul 17, 2003 2.694 2.709 2.638 2.657 58,685,664 -0.06(-2.25%)
Jul 16, 2003 2.738 2.739 2.681 2.718 47,731,032 -0.01(-0.34%)
Jul 15, 2003 2.764 2.769 2.715 2.727 49,576,852 -0.02(-0.72%)
Jul 14, 2003 2.756 2.779 2.741 2.747 59,156,452 +0.02(+0.78%)
Jul 11, 2003 2.704 2.732 2.688 2.726 57,854,008 +0.02(+0.88%)
Jul 10, 2003 2.716 2.739 2.692 2.702 78,804,064 -0.07(-2.40%)
Jul 09, 2003 2.722 2.784 2.715 2.769 85,612,856 +0.03(+0.91%)
Jul 08, 2003 2.751 2.770 2.708 2.744 73,132,832 -0.00(-0.10%)
Jul 07, 2003 2.687 2.753 2.681 2.746 73,335,040 +0.09(+3.43%)
Jul 03, 2003 2.610 2.675 2.610 2.655 62,943,492 +0.02(+0.80%)
Jul 02, 2003 2.578 2.647 2.563 2.634 89,297,768 +0.06(+2.49%)
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.