Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.281 1.315 1.279 1.289 61,752,324 +0.00(+0.07%)
Sep 29, 2003 1.274 1.298 1.227 1.288 64,301,656 +0.01(+1.05%)
Sep 26, 2003 1.276 1.296 1.267 1.274 42,015,068 -0.01(-0.59%)
Sep 25, 2003 1.292 1.312 1.270 1.282 41,743,584 -0.01(-0.77%)
Sep 24, 2003 1.330 1.336 1.274 1.292 72,030,104 -0.04(-3.20%)
Sep 23, 2003 1.331 1.360 1.307 1.335 69,817,592 +0.01(+0.57%)
Sep 22, 2003 1.366 1.368 1.322 1.327 72,120,296 -0.05(-3.75%)
Sep 19, 2003 1.442 1.443 1.376 1.379 60,458,760 -0.05(-3.68%)
Sep 18, 2003 1.421 1.435 1.406 1.431 34,882,628 +0.01(+0.57%)
Sep 17, 2003 1.428 1.449 1.404 1.423 47,234,004 +0.00(+0.06%)
Sep 16, 2003 1.464 1.467 1.396 1.422 154,465,120 -0.10(-6.29%)
Sep 15, 2003 1.541 1.560 1.513 1.518 25,221,976 -0.03(-1.70%)
Sep 12, 2003 1.534 1.545 1.499 1.544 28,823,874 +0.01(+0.46%)
Sep 11, 2003 1.530 1.549 1.523 1.537 25,577,492 +0.02(+1.07%)
Sep 10, 2003 1.575 1.603 1.506 1.521 34,035,916 -0.06(-3.61%)
Sep 09, 2003 1.584 1.603 1.564 1.578 29,594,700 -0.01(-0.90%)
Sep 08, 2003 1.538 1.598 1.531 1.592 36,400,576 +0.05(+3.54%)
Sep 05, 2003 1.541 1.556 1.516 1.537 29,817,576 -0.01(-0.70%)
Sep 04, 2003 1.512 1.552 1.506 1.548 30,149,172 +0.04(+2.59%)
Sep 03, 2003 1.560 1.571 1.490 1.509 39,703,496 -0.05(-3.04%)
Sep 02, 2003 1.534 1.557 1.503 1.557 29,442,490 +0.02(+1.51%)
Aug 29, 2003 1.520 1.539 1.519 1.533 19,742,484 +0.01(+0.71%)
Aug 28, 2003 1.487 1.523 1.453 1.522 26,477,694 +0.05(+3.50%)
Aug 27, 2003 1.476 1.486 1.457 1.471 18,465,022 -0.00(-0.08%)
Aug 26, 2003 1.461 1.482 1.439 1.472 24,480,506 -0.01(-0.62%)
Aug 25, 2003 1.472 1.492 1.464 1.481 16,928,808 +0.01(+0.41%)
Aug 22, 2003 1.537 1.542 1.472 1.475 28,527,068 -0.05(-3.48%)
Aug 21, 2003 1.489 1.533 1.487 1.528 41,823,536 +0.04(+2.83%)
Aug 20, 2003 1.498 1.500 1.474 1.486 25,881,908 -0.02(-1.04%)
Aug 19, 2003 1.472 1.505 1.462 1.502 33,677,140 +0.04(+2.80%)
Aug 18, 2003 1.432 1.469 1.427 1.461 36,974,620 +0.03(+1.96%)
Aug 15, 2003 1.443 1.445 1.421 1.433 11,789,608 +0.01(+0.37%)
Aug 14, 2003 1.439 1.445 1.413 1.428 31,726,700 -0.01(-0.88%)
Aug 13, 2003 1.471 1.483 1.432 1.440 29,446,840 -0.03(-1.88%)
Aug 12, 2003 1.459 1.474 1.425 1.468 34,397,952 +0.01(+0.98%)
Aug 11, 2003 1.436 1.469 1.429 1.454 22,894,280 +0.02(+1.56%)
Aug 08, 2003 1.426 1.466 1.417 1.431 36,696,296 -0.01(-0.61%)
Aug 07, 2003 1.410 1.473 1.410 1.440 46,029,916 +0.03(+2.02%)
Aug 06, 2003 1.427 1.447 1.388 1.412 65,838,720 -0.01(-0.86%)
Aug 05, 2003 1.502 1.511 1.413 1.424 45,542,852 -0.08(-5.05%)
Aug 04, 2003 1.488 1.518 1.451 1.499 37,501,912 +0.02(+1.02%)
Aug 01, 2003 1.569 1.591 1.476 1.484 63,461,012 -0.08(-5.39%)
Jul 31, 2003 1.581 1.603 1.553 1.569 39,853,528 -0.01(-0.81%)
Jul 30, 2003 1.610 1.618 1.577 1.582 31,168,966 -0.03(-1.71%)
Jul 29, 2003 1.598 1.610 1.546 1.609 34,954,600 +0.02(+1.51%)
Jul 28, 2003 1.574 1.599 1.565 1.585 23,233,486 +0.02(+1.10%)
Jul 25, 2003 1.524 1.570 1.515 1.568 25,023,018 +0.05(+3.15%)
Jul 24, 2003 1.535 1.555 1.517 1.520 31,924,570 +0.00(+0.03%)
Jul 23, 2003 1.537 1.556 1.496 1.520 43,958,800 -0.01(-0.36%)
Jul 22, 2003 1.501 1.545 1.473 1.525 45,755,944 +0.01(+0.97%)
Jul 21, 2003 1.527 1.538 1.490 1.511 30,578,616 -0.02(-1.23%)
Jul 18, 2003 1.520 1.550 1.506 1.530 35,374,260 +0.03(+1.88%)
Jul 17, 2003 1.529 1.565 1.489 1.501 50,817,952 -0.05(-2.99%)
Jul 16, 2003 1.585 1.587 1.529 1.548 63,577,340 -0.04(-2.62%)
Jul 15, 2003 1.558 1.624 1.541 1.589 119,325,752 +0.04(+2.77%)
Jul 14, 2003 1.448 1.567 1.446 1.546 140,920,816 +0.18(+13.48%)
Jul 11, 2003 1.340 1.374 1.343 1.363 23,418,342 +0.02(+1.70%)
Jul 10, 2003 1.351 1.356 1.328 1.340 25,374,184 -0.02(-1.74%)
Jul 09, 2003 1.359 1.373 1.343 1.364 19,492,428 +0.01(+0.54%)
Jul 08, 2003 1.356 1.373 1.338 1.356 28,478,144 -0.00(-0.24%)
Jul 07, 2003 1.349 1.373 1.343 1.359 34,116,368 +0.02(+1.83%)
Jul 03, 2003 1.294 1.351 1.293 1.335 37,362,752 +0.04(+3.02%)
Jul 02, 2003 1.264 1.322 1.264 1.296 66,770,452 +0.03(+2.47%)
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.