Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.203 3.205 3.164 3.194 17,213,232 -0.01(-0.26%)
Sep 29, 2003 3.196 3.217 3.187 3.203 20,311,234 +0.01(+0.21%)
Sep 26, 2003 3.172 3.198 3.140 3.196 19,149,722 +0.02(+0.74%)
Sep 25, 2003 3.190 3.190 3.168 3.172 9,443,477 -0.02(-0.74%)
Sep 24, 2003 3.204 3.217 3.200 3.196 14,801,667 -0.01(-0.44%)
Sep 23, 2003 3.196 3.225 3.196 3.210 13,256,474 -0.01(-0.26%)
Sep 22, 2003 3.185 3.233 3.185 3.218 25,051,538 -0.01(-0.36%)
Sep 19, 2003 3.177 3.269 3.167 3.230 70,750,384 +0.22(+7.42%)
Sep 18, 2003 3.000 3.013 2.988 3.007 12,976,569 +0.01(+0.23%)
Sep 17, 2003 2.983 3.001 2.974 3.000 10,413,625 +0.03(+0.99%)
Sep 16, 2003 2.959 2.982 2.953 2.970 11,478,027 +0.01(+0.37%)
Sep 15, 2003 2.928 2.985 2.928 2.959 6,632,997 +0.04(+1.20%)
Sep 12, 2003 2.930 2.933 2.892 2.924 6,720,587 -0.01(-0.20%)
Sep 11, 2003 2.915 2.956 2.915 2.930 8,971,255 +0.02(+0.72%)
Sep 10, 2003 2.956 2.958 2.909 2.909 9,072,174 -0.05(-1.58%)
Sep 09, 2003 2.959 2.969 2.944 2.956 9,562,484 -0.03(-1.00%)
Sep 08, 2003 2.957 3.018 2.954 2.986 9,567,244 +0.03(+0.99%)
Sep 05, 2003 2.978 2.992 2.947 2.956 9,436,812 -0.03(-0.90%)
Sep 04, 2003 3.009 3.021 2.971 2.983 8,457,143 -0.02(-0.77%)
Sep 03, 2003 3.019 3.020 2.988 3.006 9,451,093 -0.01(-0.42%)
Sep 02, 2003 2.997 3.020 2.968 3.019 7,376,556 +0.03(+0.88%)
Aug 29, 2003 2.953 2.997 2.951 2.992 12,655,725 +0.05(+1.53%)
Aug 28, 2003 2.933 2.954 2.921 2.947 6,944,321 +0.02(+0.81%)
Aug 27, 2003 2.897 2.937 2.886 2.924 4,820,276 +0.01(+0.45%)
Aug 26, 2003 2.902 2.917 2.883 2.911 6,922,423 +0.01(+0.31%)
Aug 25, 2003 2.885 2.906 2.862 2.902 7,269,925 +0.03(+1.01%)
Aug 22, 2003 2.920 2.920 2.872 2.873 8,697,062 -0.03(-0.89%)
Aug 21, 2003 2.860 2.925 2.850 2.898 17,593,104 +0.05(+1.58%)
Aug 20, 2003 2.840 2.867 2.840 2.853 6,865,300 -0.02(-0.59%)
Aug 19, 2003 2.902 2.902 2.844 2.870 10,806,826 -0.02(-0.78%)
Aug 18, 2003 2.902 2.921 2.883 2.893 9,761,464 -0.01(-0.31%)
Aug 15, 2003 2.878 2.903 2.857 2.902 4,810,756 +0.02(+0.82%)
Aug 14, 2003 2.856 2.888 2.844 2.878 10,028,993 +0.02(+0.77%)
Aug 13, 2003 2.834 2.873 2.831 2.856 14,799,763 +0.03(+1.21%)
Aug 12, 2003 2.783 2.830 2.783 2.822 10,239,398 +0.05(+1.80%)
Aug 11, 2003 2.770 2.776 2.747 2.772 11,190,506 -0.00(-0.06%)
Aug 08, 2003 2.658 2.779 2.658 2.773 20,342,652 +0.12(+4.37%)
Aug 07, 2003 2.630 2.666 2.627 2.657 10,738,277 +0.05(+1.81%)
Aug 06, 2003 2.616 2.654 2.605 2.610 13,385,002 -0.00(-0.18%)
Aug 05, 2003 2.663 2.663 2.615 2.615 9,465,374 -0.04(-1.64%)
Aug 04, 2003 2.652 2.689 2.626 2.658 11,584,658 -0.00(-0.16%)
Aug 01, 2003 2.705 2.728 2.658 2.663 10,181,323 -0.05(-2.01%)
Jul 31, 2003 2.705 2.754 2.685 2.717 14,023,834 +0.03(+0.94%)
Jul 30, 2003 2.723 2.723 2.691 2.692 6,876,724 -0.03(-1.02%)
Jul 29, 2003 2.728 2.738 2.694 2.720 11,222,876 -0.01(-0.37%)
Jul 28, 2003 2.760 2.766 2.715 2.730 10,859,189 -0.04(-1.33%)
Jul 25, 2003 2.755 2.778 2.732 2.767 7,707,872 +0.01(+0.34%)
Jul 24, 2003 2.782 2.822 2.757 2.757 15,265,320 +0.03(+1.02%)
Jul 23, 2003 2.689 2.741 2.673 2.729 13,950,526 +0.03(+1.01%)
Jul 22, 2003 2.684 2.708 2.640 2.702 14,918,770 +0.02(+0.68%)
Jul 21, 2003 2.723 2.725 2.668 2.684 13,041,309 -0.05(-1.73%)
Jul 18, 2003 2.770 2.773 2.715 2.731 11,996,900 -0.01(-0.46%)
Jul 17, 2003 2.783 2.796 2.715 2.744 11,341,883 -0.04(-1.55%)
Jul 16, 2003 2.781 2.796 2.747 2.787 9,236,880 -0.00(-0.06%)
Jul 15, 2003 2.823 2.828 2.776 2.788 8,719,912 -0.03(-1.14%)
Jul 14, 2003 2.830 2.860 2.787 2.820 8,819,878 +0.00(+0.13%)
Jul 11, 2003 2.820 2.833 2.803 2.817 7,376,556 -0.00(-0.06%)
Jul 10, 2003 2.797 2.826 2.753 2.818 22,007,804 +0.03(+1.25%)
Jul 09, 2003 2.810 2.817 2.783 2.783 19,271,586 -0.04(-1.32%)
Jul 08, 2003 2.828 2.840 2.808 2.821 11,248,581 -0.01(-0.32%)
Jul 07, 2003 2.813 2.841 2.813 2.830 13,097,480 +0.02(+0.69%)
Jul 03, 2003 2.825 2.834 2.789 2.810 5,853,261 -0.02(-0.63%)
Jul 02, 2003 2.828 2.836 2.787 2.828 16,154,543 -0.00(-0.06%)
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.