Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.167 2.222 2.159 2.206 885,877 +0.04(+1.80%)
Aug 28, 2003 2.171 2.180 2.153 2.167 614,471 -0.00(-0.16%)
Aug 27, 2003 2.154 2.171 2.149 2.170 1,038,226 +0.02(+0.70%)
Aug 26, 2003 2.169 2.171 2.132 2.155 1,098,601 -0.02(-0.94%)
Aug 25, 2003 2.169 2.197 2.156 2.175 1,341,794 +0.01(+0.29%)
Aug 22, 2003 2.198 2.213 2.158 2.169 781,490 -0.02(-1.09%)
Aug 21, 2003 2.162 2.208 2.158 2.193 750,456 +0.03(+1.48%)
Aug 20, 2003 2.118 2.178 2.118 2.161 600,365 +0.02(+0.87%)
Aug 19, 2003 2.127 2.152 2.127 2.143 1,171,389 -0.00(-0.08%)
Aug 18, 2003 2.125 2.159 2.119 2.144 749,892 +0.03(+1.34%)
Aug 15, 2003 2.124 2.137 2.111 2.116 332,909 -0.01(-0.38%)
Aug 14, 2003 2.105 2.131 2.100 2.124 795,597 +0.02(+0.93%)
Aug 13, 2003 2.122 2.133 2.098 2.105 859,922 -0.02(-0.75%)
Aug 12, 2003 2.081 2.126 2.075 2.120 1,231,200 +0.04(+1.92%)
Aug 11, 2003 2.065 2.090 2.057 2.081 848,637 +0.02(+0.95%)
Aug 08, 2003 2.033 2.071 2.026 2.061 928,196 +0.03(+1.26%)
Aug 07, 2003 2.047 2.058 2.023 2.035 1,319,788 -0.02(-0.82%)
Aug 06, 2003 2.015 2.068 2.008 2.052 1,551,132 +0.02(+0.96%)
Aug 05, 2003 2.087 2.090 2.027 2.033 2,033,569 -0.06(-3.00%)
Aug 04, 2003 2.122 2.133 2.065 2.096 1,808,431 -0.03(-1.21%)
Aug 01, 2003 2.113 2.128 2.074 2.121 1,305,682 +0.00(+0.17%)
Jul 31, 2003 2.131 2.150 2.109 2.118 1,394,834 -0.01(-0.38%)
Jul 30, 2003 2.147 2.153 2.099 2.126 1,900,969 -0.02(-0.95%)
Jul 29, 2003 2.180 2.207 2.146 2.146 1,086,751 -0.04(-1.86%)
Jul 28, 2003 2.122 2.198 2.122 2.187 1,752,006 +0.05(+2.45%)
Jul 25, 2003 2.122 2.137 2.113 2.135 2,523,905 +0.01(+0.54%)
Jul 24, 2003 2.125 2.171 2.115 2.123 2,042,597 +0.01(+0.42%)
Jul 23, 2003 2.118 2.136 2.089 2.114 1,113,836 -0.01(-0.33%)
Jul 22, 2003 2.057 2.125 2.050 2.121 1,503,735 +0.06(+3.15%)
Jul 21, 2003 2.081 2.082 2.045 2.057 1,783,604 -0.03(-1.23%)
Jul 18, 2003 2.049 2.102 2.043 2.082 1,711,944 +0.04(+2.17%)
Jul 17, 2003 2.050 2.065 2.020 2.038 2,005,920 -0.03(-1.67%)
Jul 16, 2003 2.082 2.082 2.066 2.073 1,142,048 -0.00(-0.13%)
Jul 15, 2003 2.082 2.093 2.057 2.075 2,010,998 -0.00(-0.17%)
Jul 14, 2003 2.109 2.118 2.075 2.079 1,769,498 -0.01(-0.38%)
Jul 11, 2003 2.072 2.094 2.072 2.087 1,339,537 +0.01(+0.60%)
Jul 10, 2003 2.089 2.117 2.074 2.074 2,323,031 -0.03(-1.51%)
Jul 09, 2003 2.098 2.109 2.080 2.106 2,420,646 +0.02(+0.81%)
Jul 08, 2003 2.091 2.103 2.060 2.089 2,259,270 +0.01(+0.43%)
Jul 07, 2003 2.082 2.113 2.077 2.081 1,416,275 +0.02(+0.99%)
Jul 03, 2003 2.079 2.087 2.041 2.060 1,893,069 -0.02(-0.90%)
Jul 02, 2003 2.041 2.089 2.034 2.079 1,795,454 +0.03(+1.60%)
Jul 01, 2003 2.005 2.065 1.986 2.046 2,006,484 +0.04(+2.03%)
Jun 30, 2003 2.019 2.035 1.990 2.005 2,715,751 +0.01(+0.44%)
Jun 27, 2003 2.014 2.038 1.980 1.996 1,112,707 -0.02(-0.84%)
Jun 26, 2003 1.965 2.027 1.941 2.013 1,378,470 +0.06(+2.90%)
Jun 25, 2003 1.956 1.983 1.950 1.957 844,687 +0.00(+0.05%)
Jun 24, 2003 1.918 1.974 1.916 1.956 1,561,853 +0.03(+1.47%)
Jun 23, 2003 1.965 1.965 1.905 1.927 1,537,026 -0.04(-1.94%)
Jun 20, 2003 1.960 1.974 1.956 1.965 2,339,958 +0.01(+0.73%)
Jun 19, 2003 1.893 1.951 1.893 1.951 2,471,429 +0.05(+2.80%)
Jun 18, 2003 1.893 1.908 1.875 1.898 1,203,552 -0.00(-0.19%)
Jun 17, 2003 1.900 1.909 1.852 1.902 1,156,155 +0.02(+1.27%)
Jun 16, 2003 1.821 1.879 1.817 1.878 1,513,891 +0.06(+3.52%)
Jun 13, 2003 1.809 1.823 1.786 1.814 1,131,327 +0.00(+0.10%)
Jun 12, 2003 1.812 1.822 1.799 1.812 1,715,894 +0.00(+0.05%)
Jun 11, 2003 1.803 1.814 1.786 1.811 1,467,058 +0.00(+0.15%)
Jun 10, 2003 1.810 1.821 1.796 1.809 1,188,317 +0.00(+0.00%)
Jun 09, 2003 1.856 1.859 1.800 1.809 1,458,594 -0.05(-2.53%)
Jun 06, 2003 1.856 1.892 1.850 1.856 1,780,219 +0.01(+0.29%)
Jun 05, 2003 1.849 1.863 1.836 1.850 1,202,423 -0.01(-0.43%)
Jun 04, 2003 1.833 1.869 1.833 1.858 1,240,793 +0.02(+1.35%)
Jun 03, 2003 1.850 1.856 1.819 1.833 988,007 -0.03(-1.38%)
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.