Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5227 5238 5124 5124 88,413,200 -76.80(-1.48%)
Aug 28, 2003 5184 5243 5177 5201 101,818,800 +21.00(+0.41%)
Aug 27, 2003 5189 5192 5151 5180 38,086,200 +23.30(+0.45%)
Aug 26, 2003 5189 5218 5150 5157 35,680,000 -15.60(-0.30%)
Aug 25, 2003 5220 5223 5159 5172 24,948,400 -78.40(-1.49%)
Aug 22, 2003 5216 5263 5203 5251 48,394,400 +42.90(+0.82%)
Aug 21, 2003 5160 5239 5157 5208 67,726,000 +54.10(+1.05%)
Aug 20, 2003 5184 5192 5141 5154 59,042,600 -32.50(-0.63%)
Aug 19, 2003 5187 5205 5169 5186 73,889,200 +18.80(+0.36%)
Aug 18, 2003 5144 5170 5128 5167 49,629,000 +30.40(+0.59%)
Aug 15, 2003 5109 5137 5091 5137 43,670,200 +65.60(+1.29%)
Aug 14, 2003 5053 5083 5039 5071 36,655,200 +41.00(+0.82%)
Aug 13, 2003 5088 5093 5024 5030 47,284,400 -19.20(-0.38%)
Aug 12, 2003 5012 5064 5012 5050 29,735,200 +46.60(+0.93%)
Aug 11, 2003 5024 5041 5000 5003 29,345,200 -1.70(-0.03%)
Aug 08, 2003 5004 5027 4982 5005 48,416,400 +19.20(+0.39%)
Aug 07, 2003 5007 5015 4962 4986 48,684,200 -12.30(-0.25%)
Aug 06, 2003 5002 5032 4985 4998 58,267,200 -48.30(-0.96%)
Aug 05, 2003 5031 5078 5008 5046 68,486,600 +56.10(+1.12%)
Aug 04, 2003 5020 5060 4978 4990 57,858,400 -54.80(-1.09%)
Aug 01, 2003 5073 5080 5027 5045 62,906,200 -34.30(-0.68%)
Jul 31, 2003 5049 5101 5002 5079 90,419,800 +35.50(+0.70%)
Jul 30, 2003 4994 5044 4985 5044 85,511,800 +51.00(+1.02%)
Jul 29, 2003 5009 5026 4968 4993 72,551,000 -13.40(-0.27%)
Jul 28, 2003 4998 5032 4992 5006 34,510,200 +60.00(+1.21%)
Jul 25, 2003 4931 4988 4924 4946 35,217,400 -24.60(-0.49%)
Jul 24, 2003 4922 4972 4894 4971 45,980,200 +66.90(+1.36%)
Jul 23, 2003 4904 4948 4897 4904 43,796,800 +32.40(+0.67%)
Jul 22, 2003 4890 4895 4855 4871 32,761,400 -7.90(-0.16%)
Jul 21, 2003 4943 4944 4869 4879 30,384,200 -31.00(-0.63%)
Jul 18, 2003 4916 4929 4895 4910 43,523,000 +4.00(+0.08%)
Jul 17, 2003 4913 4922 4860 4906 53,300,600 -33.90(-0.69%)
Jul 16, 2003 4970 4984 4905 4940 58,057,000 -17.40(-0.35%)
Jul 15, 2003 4964 4992 4952 4958 59,019,400 -25.00(-0.50%)
Jul 14, 2003 4930 4990 4925 4982 43,851,800 +68.50(+1.39%)
Jul 11, 2003 4832 4918 4821 4914 64,001,400 +54.80(+1.13%)
Jul 10, 2003 4864 4882 4844 4859 37,033,200 -9.80(-0.20%)
Jul 09, 2003 4904 4918 4864 4869 43,169,000 -43.00(-0.88%)
Jul 08, 2003 4921 4933 4872 4912 47,056,800 -21.00(-0.43%)
Jul 07, 2003 4862 4933 4862 4933 47,623,600 +104.40(+2.16%)
Jul 04, 2003 4815 4834 4804 4829 23,720,600 +2.60(+0.05%)
Jul 03, 2003 4795 4826 4753 4826 61,128,800 +36.20(+0.76%)
Jul 02, 2003 4769 4800 4744 4790 63,127,600 +89.00(+1.89%)
Jul 01, 2003 4805 4823 4682 4701 51,233,600 -112.90(-2.35%)
Jun 30, 2003 4834 4869 4812 4814 82,582,600 -34.20(-0.71%)
Jun 27, 2003 4864 4886 4823 4848 50,116,200 +0.10(+0.00%)
Jun 26, 2003 4784 4866 4784 4848 58,939,000 +15.70(+0.32%)
Jun 25, 2003 4836 4864 4797 4832 48,344,600 +3.10(+0.06%)
Jun 24, 2003 4836 4854 4806 4829 66,892,800 +3.10(+0.06%)
Jun 23, 2003 4917 4917 4817 4826 42,731,400 -110.90(-2.25%)
Jun 20, 2003 4893 4945 4890 4937 103,081,600 +18.10(+0.37%)
Jun 19, 2003 5000 5004 4906 4919 70,833,000 -73.80(-1.48%)
Jun 18, 2003 4944 5011 4933 4992 74,002,000 +41.70(+0.84%)
Jun 17, 2003 4938 4979 4922 4951 79,474,000 +50.40(+1.03%)
Jun 16, 2003 4777 4901 4762 4900 64,355,800 +105.30(+2.20%)
Jun 13, 2003 4876 4895 4788 4795 53,848,400 -85.10(-1.74%)
Jun 12, 2003 4860 4894 4850 4880 99,637,000 +39.90(+0.82%)
Jun 11, 2003 4817 4846 4796 4840 83,288,200 +51.40(+1.07%)
Jun 10, 2003 4738 4806 4724 4789 47,003,800 +2.20(+0.05%)
Jun 06, 2003 4756 4814 4738 4787 66,965,200 +80.10(+1.70%)
Jun 05, 2003 4764 4785 4694 4707 62,830,200 -41.90(-0.88%)
Jun 04, 2003 4732 4749 4679 4748 62,053,800 +35.40(+0.75%)
Jun 03, 2003 4722 4748 4693 4713 45,572,600 -41.70(-0.88%)
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.