Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.952 4.953 4.898 4.916 87,699 -0.02(-0.31%)
Sep 29, 2003 4.926 4.935 4.926 4.931 7,247 +0.01(+0.17%)
Sep 26, 2003 4.919 4.923 4.919 4.923 2,899 -0.03(-0.53%)
Sep 25, 2003 5.010 4.971 4.946 4.949 21,018 -0.06(-1.21%)
Sep 24, 2003 5.024 5.024 5.004 5.010 11,234 -0.02(-0.33%)
Sep 23, 2003 5.001 5.024 4.971 5.026 50,734 +0.02(+0.50%)
Sep 22, 2003 5.077 5.077 5.001 5.001 24,642 -0.08(-1.49%)
Sep 19, 2003 5.123 5.139 5.097 5.077 27,904 +0.04(+0.79%)
Sep 18, 2003 5.010 5.037 5.010 5.037 17,757 -0.04(-0.79%)
Sep 17, 2003 5.088 5.088 5.069 5.077 13,770 +0.05(+1.02%)
Sep 16, 2003 5.022 5.026 5.004 5.026 7,610 +0.02(+0.33%)
Sep 15, 2003 4.957 5.015 4.957 5.010 51,459 +0.02(+0.36%)
Sep 12, 2003 5.003 5.037 4.992 4.992 6,885 -0.02(-0.33%)
Sep 11, 2003 5.025 5.025 4.989 5.008 53,996 -0.03(-0.68%)
Sep 10, 2003 5.047 5.075 5.043 5.043 7,972 +0.01(+0.16%)
Sep 09, 2003 5.054 5.064 5.028 5.035 26,817 -0.02(-0.44%)
Sep 08, 2003 5.109 5.109 5.053 5.057 34,064 -0.09(-1.74%)
Sep 05, 2003 5.157 5.157 5.122 5.146 5,798 -0.02(-0.43%)
Sep 04, 2003 5.208 5.208 5.112 5.168 11,596 +0.01(+0.13%)
Sep 03, 2003 5.093 5.162 5.093 5.162 22,468 +0.09(+1.82%)
Sep 02, 2003 5.043 5.086 5.024 5.069 63,781 -0.01(-0.16%)
Aug 29, 2003 5.051 5.080 5.051 5.077 2,174 +0.03(+0.68%)
Aug 28, 2003 5.037 5.062 5.013 5.043 80,813 -0.00(-0.03%)
Aug 27, 2003 5.055 5.058 5.030 5.044 12,321 -0.09(-1.80%)
Aug 26, 2003 5.068 5.137 5.068 5.137 25,367 +0.09(+1.75%)
Aug 25, 2003 5.057 5.068 5.048 5.048 6,160 +0.01(+0.11%)
Aug 22, 2003 5.022 5.051 5.022 5.043 6,885 -0.01(-0.16%)
Aug 21, 2003 5.036 5.057 5.030 5.051 19,206 +0.01(+0.16%)
Aug 20, 2003 5.032 5.043 5.028 5.043 3,261 -0.01(-0.14%)
Aug 19, 2003 5.050 5.053 5.039 5.050 10,146 -0.03(-0.52%)
Aug 18, 2003 5.098 5.104 5.076 5.076 9,784 -0.01(-0.24%)
Aug 15, 2003 5.097 5.098 5.088 5.088 15,582 -0.02(-0.32%)
Aug 14, 2003 5.115 5.115 5.095 5.105 23,917 -0.03(-0.62%)
Aug 13, 2003 5.133 5.153 5.123 5.137 33,702 -0.01(-0.16%)
Aug 12, 2003 5.133 5.160 5.098 5.145 36,964 +0.02(+0.38%)
Aug 11, 2003 4.995 5.141 4.985 5.126 39,863 +0.15(+3.05%)
Aug 08, 2003 4.915 4.984 4.915 4.974 10,871 +0.06(+1.12%)
Aug 07, 2003 4.872 4.921 4.872 4.919 10,509 +0.03(+0.71%)
Aug 06, 2003 4.822 4.912 4.801 4.884 312,020 -0.02(-0.51%)
Aug 05, 2003 4.905 4.913 4.862 4.909 23,193 -0.04(-0.75%)
Aug 04, 2003 4.963 4.963 4.898 4.946 17,394 +0.01(+0.14%)
Aug 01, 2003 4.944 4.981 4.939 4.939 21,743 +0.00(+0.00%)
Jul 31, 2003 4.946 4.970 4.915 4.939 68,492 -0.02(-0.47%)
Jul 30, 2003 4.981 4.981 4.939 4.963 38,776 -0.04(-0.77%)
Jul 29, 2003 5.083 5.083 5.001 5.001 24,280 -0.07(-1.31%)
Jul 28, 2003 5.033 5.093 5.033 5.068 90,960 +0.05(+1.05%)
Jul 25, 2003 4.985 5.065 4.985 5.015 37,326 +0.05(+0.92%)
Jul 24, 2003 4.946 5.022 4.926 4.970 44,211 +0.04(+0.87%)
Jul 23, 2003 4.876 4.927 4.876 4.927 14,133 +0.07(+1.36%)
Jul 22, 2003 4.891 4.891 4.859 4.861 31,890 -0.05(-1.09%)
Jul 21, 2003 4.872 4.915 4.872 4.915 25,367 +0.04(+0.76%)
Jul 18, 2003 4.877 4.877 4.854 4.877 16,307 -0.03(-0.59%)
Jul 17, 2003 4.905 4.920 4.905 4.906 9,059 -0.03(-0.53%)
Jul 16, 2003 4.927 4.963 4.919 4.933 15,945 +0.01(+0.17%)
Jul 15, 2003 4.917 4.928 4.906 4.924 13,408 -0.06(-1.22%)
Jul 14, 2003 4.946 4.985 4.946 4.985 5,798 +0.05(+0.98%)
Jul 11, 2003 4.909 4.955 4.909 4.937 40,587 +0.03(+0.62%)
Jul 10, 2003 4.899 4.906 4.881 4.906 7,610 -0.04(-0.73%)
Jul 09, 2003 4.912 4.942 4.910 4.942 35,876 +0.01(+0.28%)
Jul 08, 2003 4.997 4.997 4.909 4.928 67,042 -0.10(-2.03%)
Jul 07, 2003 4.981 5.036 4.961 5.030 49,285 -0.01(-0.25%)
Jul 03, 2003 4.999 5.057 4.979 5.043 35,514 +0.03(+0.61%)
Jul 02, 2003 4.887 5.024 4.881 5.013 46,748 +0.11(+2.28%)
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.