Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.626 1.626 1.582 1.601 3,566,122 -0.02(-1.50%)
Sep 29, 2003 1.646 1.651 1.625 1.625 2,953,757 -0.02(-1.33%)
Sep 26, 2003 1.643 1.659 1.643 1.647 1,551,040 -0.00(-0.03%)
Sep 25, 2003 1.683 1.687 1.648 1.648 2,393,306 -0.04(-2.12%)
Sep 24, 2003 1.692 1.704 1.678 1.683 3,063,941 -0.01(-0.50%)
Sep 23, 2003 1.681 1.694 1.678 1.692 1,471,581 +0.01(+0.80%)
Sep 22, 2003 1.692 1.685 1.664 1.678 2,097,719 -0.01(-0.79%)
Sep 19, 2003 1.687 1.695 1.677 1.692 1,822,260 +0.00(+0.22%)
Sep 18, 2003 1.686 1.693 1.678 1.688 1,139,972 +0.01(+0.45%)
Sep 17, 2003 1.680 1.691 1.676 1.681 1,484,295 +0.00(+0.17%)
Sep 16, 2003 1.677 1.679 1.668 1.678 2,097,719 +0.00(+0.06%)
Sep 15, 2003 1.664 1.693 1.640 1.677 3,177,302 +0.01(+0.57%)
Sep 12, 2003 1.631 1.673 1.631 1.667 4,679,608 +0.04(+2.35%)
Sep 11, 2003 1.633 1.642 1.611 1.629 4,427,458 +0.00(+0.00%)
Sep 10, 2003 1.657 1.662 1.628 1.629 1,774,585 -0.03(-2.06%)
Sep 09, 2003 1.694 1.697 1.663 1.663 1,892,184 -0.04(-2.48%)
Sep 08, 2003 1.708 1.713 1.697 1.706 1,351,863 -0.00(-0.08%)
Sep 05, 2003 1.699 1.726 1.696 1.707 2,291,599 +0.00(+0.14%)
Sep 04, 2003 1.692 1.720 1.691 1.705 2,163,405 +0.01(+0.38%)
Sep 03, 2003 1.723 1.731 1.695 1.698 3,186,837 -0.02(-1.41%)
Sep 02, 2003 1.681 1.726 1.674 1.723 2,385,890 +0.04(+2.50%)
Aug 29, 2003 1.646 1.685 1.646 1.681 1,197,183 +0.03(+1.53%)
Aug 28, 2003 1.628 1.657 1.609 1.655 2,888,071 +0.02(+1.11%)
Aug 27, 2003 1.638 1.648 1.624 1.637 1,458,868 -0.00(-0.03%)
Aug 26, 2003 1.639 1.642 1.623 1.638 1,707,839 -0.00(-0.13%)
Aug 25, 2003 1.657 1.657 1.633 1.640 2,095,600 -0.02(-1.01%)
Aug 22, 2003 1.657 1.664 1.639 1.657 2,106,194 +0.01(+0.34%)
Aug 21, 2003 1.628 1.652 1.628 1.651 2,144,335 +0.03(+1.76%)
Aug 20, 2003 1.618 1.622 1.610 1.622 1,862,520 +0.00(+0.09%)
Aug 19, 2003 1.614 1.622 1.607 1.621 2,327,620 +0.00(+0.09%)
Aug 18, 2003 1.600 1.630 1.600 1.619 2,111,492 +0.01(+0.84%)
Aug 15, 2003 1.599 1.606 1.592 1.606 958,805 +0.00(+0.28%)
Aug 14, 2003 1.567 1.604 1.567 1.602 2,231,210 +0.04(+2.43%)
Aug 13, 2003 1.548 1.568 1.546 1.564 1,275,582 +0.02(+1.21%)
Aug 12, 2003 1.535 1.545 1.529 1.545 1,689,829 +0.01(+0.75%)
Aug 11, 2003 1.530 1.539 1.524 1.533 1,266,047 +0.00(+0.03%)
Aug 08, 2003 1.536 1.538 1.524 1.533 964,103 -0.00(-0.06%)
Aug 07, 2003 1.535 1.542 1.531 1.534 1,535,148 +0.00(+0.18%)
Aug 06, 2003 1.523 1.536 1.517 1.531 3,063,941 +0.01(+0.67%)
Aug 05, 2003 1.549 1.550 1.521 1.521 1,733,266 -0.03(-1.83%)
Aug 04, 2003 1.556 1.556 1.534 1.549 2,878,536 -0.00(-0.27%)
Aug 01, 2003 1.570 1.570 1.552 1.553 2,256,637 -0.02(-1.41%)
Jul 31, 2003 1.568 1.593 1.565 1.576 3,180,481 +0.01(+0.48%)
Jul 30, 2003 1.569 1.570 1.555 1.568 1,471,581 -0.00(-0.17%)
Jul 29, 2003 1.571 1.576 1.553 1.571 2,189,891 +0.00(+0.32%)
Jul 28, 2003 1.577 1.581 1.566 1.566 2,007,665 -0.01(-0.73%)
Jul 25, 2003 1.560 1.581 1.560 1.577 3,351,053 +0.02(+1.07%)
Jul 24, 2003 1.578 1.578 1.560 1.560 2,475,944 -0.01(-0.77%)
Jul 23, 2003 1.539 1.581 1.538 1.573 4,718,808 +0.04(+2.59%)
Jul 22, 2003 1.516 1.540 1.507 1.533 5,701,981 +0.02(+1.14%)
Jul 21, 2003 1.631 1.638 1.515 1.516 15,302,754 -0.09(-5.63%)
Jul 18, 2003 1.565 1.620 1.560 1.606 3,289,604 +0.04(+2.75%)
Jul 17, 2003 1.552 1.579 1.548 1.563 2,561,759 +0.01(+0.68%)
Jul 16, 2003 1.575 1.577 1.549 1.552 1,760,812 -0.01(-0.51%)
Jul 15, 2003 1.575 1.576 1.559 1.560 2,656,051 -0.00(-0.26%)
Jul 14, 2003 1.552 1.576 1.548 1.564 2,772,591 +0.03(+1.72%)
Jul 11, 2003 1.529 1.542 1.529 1.538 1,522,435 +0.01(+0.80%)
Jul 10, 2003 1.550 1.555 1.524 1.526 2,671,943 -0.03(-1.93%)
Jul 09, 2003 1.562 1.568 1.544 1.556 2,029,913 -0.01(-0.56%)
Jul 08, 2003 1.542 1.571 1.542 1.564 3,533,279 +0.03(+1.84%)
Jul 07, 2003 1.528 1.542 1.528 1.536 1,883,709 +0.01(+0.98%)
Jul 03, 2003 1.515 1.525 1.512 1.521 937,616 -0.00(-0.22%)
Jul 02, 2003 1.503 1.525 1.498 1.525 3,374,361 +0.02(+1.43%)
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.