Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 2.632 2.632 2.440 2.527 1,378,770 -0.16(-6.05%)
Aug 28, 2003 2.574 2.708 2.546 2.689 870,835 +0.15(+6.04%)
Aug 27, 2003 2.488 2.594 2.440 2.536 398,427 +0.11(+4.74%)
Aug 26, 2003 2.479 2.565 2.297 2.421 764,044 -0.05(-1.94%)
Aug 25, 2003 2.527 2.546 2.460 2.469 234,688 -0.01(-0.39%)
Aug 22, 2003 2.565 2.603 2.440 2.479 700,200 -0.03(-1.15%)
Aug 21, 2003 2.488 2.594 2.402 2.507 1,149,829 +0.13(+5.65%)
Aug 20, 2003 2.201 2.488 2.172 2.373 1,189,640 +0.18(+8.30%)
Aug 19, 2003 2.278 2.297 2.172 2.192 596,335 -0.05(-2.14%)
Aug 18, 2003 2.172 2.345 2.105 2.239 709,918 +0.10(+4.46%)
Aug 15, 2003 2.105 2.153 2.086 2.144 174,397 +0.04(+1.82%)
Aug 14, 2003 2.096 2.163 2.038 2.105 461,958 +0.04(+1.85%)
Aug 13, 2003 2.115 2.144 2.058 2.067 366,035 -0.01(-0.46%)
Aug 12, 2003 2.077 2.086 2.058 2.077 315,461 -0.01(-0.46%)
Aug 11, 2003 2.077 2.115 2.067 2.086 338,867 +0.02(+0.93%)
Aug 08, 2003 2.105 2.105 2.029 2.067 230,927 +0.02(+0.93%)
Aug 07, 2003 1.991 2.096 1.991 2.048 405,637 +0.04(+1.91%)
Aug 06, 2003 2.192 2.201 2.010 2.010 740,952 -0.19(-8.70%)
Aug 05, 2003 2.220 2.278 2.144 2.201 628,832 +0.00(+0.00%)
Aug 04, 2003 2.297 2.306 2.144 2.201 615,039 -0.10(-4.17%)
Aug 01, 2003 2.335 2.335 2.259 2.297 308,251 +0.00(+0.00%)
Jul 31, 2003 2.306 2.345 2.278 2.297 438,866 +0.02(+0.84%)
Jul 30, 2003 2.383 2.479 2.278 2.278 973,551 -0.04(-1.65%)
Jul 29, 2003 2.354 2.354 2.268 2.316 414,728 -0.03(-1.22%)
Jul 28, 2003 2.373 2.373 2.306 2.345 862,267 +0.05(+2.08%)
Jul 25, 2003 2.249 2.306 2.249 2.297 1,952,640 +0.08(+3.45%)
Jul 24, 2003 2.297 2.326 2.192 2.220 1,145,335 +0.00(+0.00%)
Jul 23, 2003 2.297 2.297 2.153 2.220 718,172 -0.08(-3.33%)
Jul 22, 2003 2.287 2.354 2.172 2.297 1,493,294 -0.05(-2.04%)
Jul 21, 2003 2.632 2.660 2.211 2.345 1,573,439 -0.18(-7.20%)
Jul 18, 2003 2.699 2.699 1.914 2.527 3,288,151 -0.47(-15.66%)
Jul 17, 2003 3.110 3.129 2.967 2.995 685,467 -0.13(-4.28%)
Jul 16, 2003 3.292 3.359 3.101 3.129 887,658 -0.15(-4.66%)
Jul 15, 2003 3.359 3.378 3.235 3.283 376,902 -0.06(-1.72%)
Jul 14, 2003 3.283 3.369 3.283 3.340 301,668 +0.08(+2.35%)
Jul 11, 2003 3.206 3.330 3.206 3.263 264,155 +0.05(+1.49%)
Jul 10, 2003 3.273 3.330 3.206 3.216 442,418 -0.11(-3.17%)
Jul 09, 2003 3.359 3.397 3.235 3.321 897,585 -0.03(-0.86%)
Jul 08, 2003 3.426 3.436 3.330 3.350 487,454 +0.00(+0.00%)
Jul 07, 2003 3.378 3.464 3.321 3.350 434,372 -0.02(-0.57%)
Jul 03, 2003 3.369 3.484 3.359 3.369 175,859 -0.07(-1.95%)
Jul 02, 2003 3.397 3.417 3.359 3.436 815,663 +0.09(+2.57%)
Jul 01, 2003 3.426 3.474 3.311 3.350 870,835 -0.11(-3.31%)
Jun 30, 2003 3.397 3.541 3.388 3.464 1,477,933 +0.07(+1.97%)
Jun 27, 2003 3.598 3.598 3.350 3.397 631,758 +0.03(+0.85%)
Jun 26, 2003 3.350 3.436 3.273 3.369 1,566,020 -0.08(-2.22%)
Jun 25, 2003 3.445 3.675 3.359 3.445 2,120,768 +0.03(+0.84%)
Jun 24, 2003 3.350 3.436 3.330 3.417 1,402,908 +0.07(+2.00%)
Jun 23, 2003 3.388 3.455 3.225 3.350 1,576,992 +0.01(+0.29%)
Jun 20, 2003 3.110 3.369 3.082 3.340 1,810,531 +0.26(+8.38%)
Jun 19, 2003 2.928 3.101 2.928 3.082 1,379,815 +0.11(+3.87%)
Jun 18, 2003 3.177 3.206 2.967 2.967 1,238,020 -0.21(-6.63%)
Jun 17, 2003 3.321 3.321 2.852 3.177 2,356,710 +0.27(+9.21%)
Jun 16, 2003 2.919 2.919 2.842 2.909 661,015 +0.00(+0.00%)
Jun 13, 2003 2.842 2.919 2.823 2.909 1,863,299 +0.07(+2.36%)
Jun 12, 2003 2.909 2.928 2.833 2.842 1,300,297 -0.06(-1.98%)
Jun 11, 2003 2.938 2.957 2.890 2.900 1,011,168 -0.01(-0.33%)
Jun 10, 2003 2.967 3.015 2.890 2.909 848,892 -0.05(-1.62%)
Jun 09, 2003 3.053 3.053 2.909 2.957 600,933 -0.06(-1.90%)
Jun 06, 2003 3.024 3.091 2.919 3.015 623,816 -0.03(-0.94%)
Jun 05, 2003 3.101 3.110 2.948 3.043 730,816 +0.04(+1.27%)
Jun 04, 2003 2.957 3.005 2.890 3.005 505,322 +0.08(+2.61%)
Jun 03, 2003 2.919 3.005 2.881 2.928 419,117 +0.06(+2.00%)
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.