Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4143 4164 4082 4091 1,938,646,144 -51.40(-1.24%)
Sep 29, 2003 4157 4191 4136 4143 1,710,707,968 +0.00(+0.00%)
Sep 28, 2003 4157 4191 4136 4143 1,710,707,968 -14.40(-0.35%)
Sep 26, 2003 4202 4202 4146 4157 1,971,722,624 -45.10(-1.07%)
Sep 25, 2003 4236 4236 4176 4202 1,926,333,184 -34.20(-0.81%)
Sep 24, 2003 4222 4265 4222 4236 2,117,074,048 +14.70(+0.35%)
Sep 23, 2003 4228 4251 4201 4222 2,147,404,416 -6.50(-0.15%)
Sep 22, 2003 4257 4257 4198 4228 1,654,632,064 +0.00(+0.00%)
Sep 21, 2003 4257 4257 4198 4228 1,654,632,064 -28.80(-0.68%)
Sep 19, 2003 4315 4321 4245 4257 2,042,256,000 -57.70(-1.34%)
Sep 18, 2003 4293 4315 4284 4315 1,787,772,800 +21.70(+0.51%)
Sep 17, 2003 4299 4330 4293 4293 2,037,072,256 -6.00(-0.14%)
Sep 16, 2003 4261 4302 4260 4299 1,778,827,264 +38.10(+0.89%)
Sep 15, 2003 4238 4277 4238 4261 1,616,116,608 +0.00(+0.00%)
Sep 14, 2003 4238 4277 4238 4261 1,616,116,608 +23.10(+0.55%)
Sep 12, 2003 4242 4276 4230 4238 1,624,087,168 -4.40(-0.10%)
Sep 11, 2003 4252 4266 4227 4242 1,729,597,568 -9.90(-0.23%)
Sep 10, 2003 4264 4264 4241 4252 1,864,898,048 -11.80(-0.28%)
Sep 09, 2003 4292 4294 4254 4264 1,840,525,440 -28.20(-0.66%)
Sep 08, 2003 4257 4298 4250 4292 1,569,108,992 +0.00(+0.00%)
Sep 07, 2003 4257 4298 4250 4292 1,569,108,992 +34.90(+0.82%)
Sep 05, 2003 4249 4261 4227 4257 1,839,870,464 +8.40(+0.20%)
Sep 04, 2003 4262 4270 4241 4249 1,888,510,464 -13.30(-0.31%)
Sep 03, 2003 4204 4279 4204 4262 2,135,917,184 +57.70(+1.37%)
Sep 02, 2003 4204 4218 4193 4204 2,049,612,416 +0.00(+0.00%)
Sep 01, 2003 4161 4222 4161 4204 1,428,093,440 +0.00(+0.00%)
Aug 31, 2003 4161 4222 4161 4204 1,428,093,440 +43.30(+1.04%)
Aug 29, 2003 4198 4228 4161 4161 1,680,297,984 -36.90(-0.88%)
Aug 28, 2003 4206 4229 4182 4198 1,444,709,760 -8.40(-0.20%)
Aug 27, 2003 4177 4214 4177 4206 1,533,279,744 +29.00(+0.69%)
Aug 26, 2003 4226 4228 4172 4177 1,696,856,832 -48.50(-1.15%)
Aug 25, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 24, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 22, 2003 4224 4265 4222 4226 1,415,582,976 +2.40(+0.06%)
Aug 21, 2003 4217 4250 4217 4224 1,508,749,056 +6.10(+0.14%)
Aug 20, 2003 4251 4254 4196 4217 1,517,095,168 -33.40(-0.79%)
Aug 19, 2003 4272 4287 4246 4251 1,573,595,520 -21.30(-0.50%)
Aug 18, 2003 4247 4273 4245 4272 1,093,759,744 +0.00(+0.00%)
Aug 17, 2003 4247 4273 4245 4272 1,093,759,744 +24.80(+0.58%)
Aug 15, 2003 4238 4266 4234 4247 1,344,518,272 +9.50(+0.22%)
Aug 14, 2003 4181 4243 4181 4238 1,799,338,624 +57.10(+1.37%)
Aug 13, 2003 4186 4217 4175 4181 1,535,384,576 -4.90(-0.12%)
Aug 12, 2003 4177 4204 4171 4186 1,243,595,520 +8.90(+0.21%)
Aug 11, 2003 4148 4182 4148 4177 1,255,757,952 +0.00(+0.00%)
Aug 10, 2003 4148 4182 4148 4177 1,255,757,952 +28.90(+0.70%)
Aug 08, 2003 4096 4161 4096 4148 1,707,488,384 +52.20(+1.27%)
Aug 07, 2003 4070 4096 4060 4096 1,649,721,088 +25.20(+0.62%)
Aug 06, 2003 4121 4121 4045 4070 1,582,264,576 -50.60(-1.23%)
Aug 05, 2003 4100 4131 4091 4121 1,351,100,416 +20.90(+0.51%)
Aug 04, 2003 4098 4147 4086 4100 1,317,699,328 +0.00(+0.00%)
Aug 03, 2003 4098 4147 4086 4100 1,317,699,328 +1.70(+0.04%)
Aug 01, 2003 4157 4157 4097 4098 1,414,267,264 -58.60(-1.41%)
Jul 31, 2003 4141 4171 4114 4157 1,761,536,000 +15.80(+0.38%)
Jul 30, 2003 4137 4159 4132 4141 1,312,864,640 +4.20(+0.10%)
Jul 29, 2003 4149 4164 4125 4137 1,698,880,256 -11.80(-0.28%)
Jul 28, 2003 4131 4183 4131 4149 1,306,518,656 +0.00(+0.00%)
Jul 27, 2003 4131 4183 4131 4149 1,306,518,656 +17.60(+0.43%)
Jul 25, 2003 4150 4150 4116 4131 1,417,652,736 -18.40(-0.44%)
Jul 24, 2003 4086 4155 4086 4150 1,873,260,800 +63.10(+1.54%)
Jul 23, 2003 4080 4115 4078 4086 1,772,697,216 +6.70(+0.16%)
Jul 22, 2003 4044 4080 4044 4080 1,811,406,208 +35.50(+0.88%)
Jul 21, 2003 4073 4098 4044 4044 1,242,849,664 +0.00(+0.00%)
Jul 20, 2003 4073 4098 4044 4044 1,242,849,664 -28.90(-0.71%)
Jul 18, 2003 4057 4090 4057 4073 1,320,108,288 +16.60(+0.41%)
Jul 17, 2003 4077 4083 4032 4057 2,023,798,016 -20.50(-0.50%)
Jul 16, 2003 4102 4132 4077 4077 2,034,302,848 -25.40(-0.62%)
Jul 15, 2003 4128 4136 4102 4102 1,673,878,656 -25.10(-0.61%)
Jul 14, 2003 4058 4136 4058 4128 1,323,850,880 +0.00(+0.00%)
Jul 13, 2003 4058 4136 4058 4128 1,323,850,880 +69.50(+1.71%)
Jul 11, 2003 4029 4064 4014 4058 1,289,993,856 +29.30(+0.73%)
Jul 10, 2003 4055 4068 4014 4029 1,448,587,776 -25.90(-0.64%)
Jul 09, 2003 4074 4087 4049 4055 1,581,459,584 -18.90(-0.46%)
Jul 08, 2003 4075 4088 4051 4074 1,718,774,400 -1.20(-0.03%)
Jul 07, 2003 4022 4077 4021 4075 1,378,312,576 +0.00(+0.00%)
Jul 06, 2003 4022 4077 4021 4075 1,378,312,576 +53.30(+1.33%)
Jul 04, 2003 4025 4031 4001 4022 874,300,096 -3.30(-0.08%)
Jul 03, 2003 4007 4031 3980 4025 1,844,877,440 +17.90(+0.45%)
Jul 02, 2003 3964 4026 3964 4007 2,039,363,968 +43.00(+1.08%)
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.