Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.391 4.539 4.250 4.300 18,400 -0.20(-4.44%)
Aug 28, 2003 4.370 4.500 4.360 4.500 9,400 +0.13(+2.95%)
Aug 27, 2003 4.450 4.500 4.371 4.371 29,600 +0.06(+1.42%)
Aug 26, 2003 4.390 4.461 4.000 4.310 1,354,300 -0.15(-3.36%)
Aug 25, 2003 4.400 4.500 4.400 4.460 2,300 -0.04(-0.89%)
Aug 22, 2003 4.450 4.500 4.450 4.500 11,000 +0.01(+0.22%)
Aug 21, 2003 4.320 4.500 4.320 4.490 3,800 +0.01(+0.25%)
Aug 20, 2003 4.480 4.690 4.300 4.479 3,900 +0.13(+2.97%)
Aug 19, 2003 4.300 4.390 4.283 4.350 17,800 +0.04(+0.93%)
Aug 18, 2003 4.400 4.490 4.250 4.310 6,700 -0.13(-2.93%)
Aug 15, 2003 4.440 4.540 4.440 4.440 1,400 -0.10(-2.20%)
Aug 14, 2003 4.420 4.550 4.420 4.540 2,900 +0.14(+3.18%)
Aug 13, 2003 4.350 4.520 4.250 4.400 9,200 +0.03(+0.69%)
Aug 12, 2003 4.300 4.370 4.300 4.370 5,400 +0.02(+0.46%)
Aug 11, 2003 4.320 4.350 4.300 4.350 7,200 +0.05(+1.16%)
Aug 08, 2003 4.080 4.320 4.080 4.300 24,100 +0.36(+9.14%)
Aug 07, 2003 4.290 4.290 3.770 3.940 44,500 -0.11(-2.72%)
Aug 06, 2003 3.930 4.300 3.930 4.050 37,000 +0.05(+1.25%)
Aug 05, 2003 4.280 4.280 3.930 4.000 10,400 -0.23(-5.44%)
Aug 04, 2003 4.100 4.230 4.100 4.230 2,800 +0.13(+3.17%)
Aug 01, 2003 4.200 4.200 4.100 4.100 15,400 -0.15(-3.53%)
Jul 31, 2003 4.750 4.750 4.020 4.250 28,800 -0.50(-10.53%)
Jul 30, 2003 4.890 4.940 4.250 4.750 27,400 +0.40(+9.20%)
Jul 29, 2003 4.710 4.710 4.010 4.350 20,000 -0.10(-2.25%)
Jul 28, 2003 4.750 4.750 4.450 4.450 4,200 -0.21(-4.51%)
Jul 25, 2003 4.700 4.750 4.590 4.660 7,400 +0.16(+3.56%)
Jul 24, 2003 4.550 4.600 4.430 4.500 7,100 -0.05(-1.12%)
Jul 23, 2003 4.550 4.630 4.550 4.551 2,600 -0.14(-2.94%)
Jul 22, 2003 4.750 4.750 4.510 4.689 8,700 -0.05(-1.08%)
Jul 21, 2003 4.750 4.750 4.685 4.740 1,500 +0.00(+0.00%)
Jul 18, 2003 4.750 4.750 4.710 4.740 1,200 +0.09(+1.94%)
Jul 17, 2003 4.739 4.750 4.641 4.650 2,700 +0.01(+0.22%)
Jul 16, 2003 4.700 4.850 4.630 4.640 5,300 -0.13(-2.73%)
Jul 15, 2003 4.850 4.850 4.668 4.770 14,700 -0.08(-1.65%)
Jul 14, 2003 4.790 4.850 4.710 4.850 17,800 +0.16(+3.41%)
Jul 11, 2003 4.730 4.700 4.630 4.690 2,200 -0.04(-0.85%)
Jul 10, 2003 4.850 4.850 4.600 4.730 11,600 -0.12(-2.47%)
Jul 09, 2003 4.950 4.950 4.720 4.850 34,800 +0.10(+2.13%)
Jul 08, 2003 4.750 4.790 4.690 4.749 15,900 -0.00(-0.02%)
Jul 07, 2003 4.800 4.800 4.500 4.750 28,900 -0.05(-1.04%)
Jul 03, 2003 4.780 4.880 4.650 4.800 17,800 +0.10(+2.13%)
Jul 02, 2003 4.650 4.900 4.650 4.700 53,600 +0.06(+1.29%)
Jul 01, 2003 5.200 5.200 4.570 4.640 18,900 +0.09(+2.00%)
Jun 30, 2003 4.360 4.600 4.340 4.549 22,200 +0.08(+1.77%)
Jun 27, 2003 4.360 4.480 4.350 4.470 3,300 +0.11(+2.52%)
Jun 26, 2003 4.530 4.530 4.341 4.360 20,200 -0.11(-2.46%)
Jun 25, 2003 4.470 4.500 4.446 4.470 4,000 +0.02(+0.45%)
Jun 24, 2003 4.440 4.500 4.440 4.450 2,000 +0.01(+0.23%)
Jun 23, 2003 4.450 4.500 4.440 4.440 5,600 +0.00(+0.00%)
Jun 20, 2003 4.000 4.489 4.000 4.440 16,800 +0.21(+4.99%)
Jun 19, 2003 4.050 4.250 4.050 4.229 12,400 +0.16(+3.91%)
Jun 18, 2003 4.090 4.120 4.070 4.070 1,500 -0.02(-0.49%)
Jun 17, 2003 4.050 4.130 4.050 4.090 1,600 +0.04(+0.99%)
Jun 16, 2003 3.961 4.130 3.961 4.050 4,900 +0.05(+1.25%)
Jun 13, 2003 4.100 4.130 4.000 4.000 7,300 -0.08(-1.96%)
Jun 12, 2003 4.030 4.080 4.030 4.080 7,100 +0.01(+0.34%)
Jun 11, 2003 4.050 4.070 4.030 4.066 1,600 -0.00(-0.10%)
Jun 10, 2003 4.120 4.120 4.000 4.070 9,400 +0.07(+1.75%)
Jun 09, 2003 4.070 4.070 4.000 4.000 5,400 -0.07(-1.72%)
Jun 06, 2003 3.910 4.070 3.900 4.070 122,400 +0.07(+1.75%)
Jun 05, 2003 4.040 4.040 4.000 4.000 12,000 +0.00(+0.00%)
Jun 04, 2003 4.000 4.030 3.950 4.000 77,700 +0.00(+0.00%)
Jun 03, 2003 4.110 4.110 3.990 4.000 31,600 +0.00(+0.00%)
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.