Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.273 1.319 1.268 1.315 15,091,007 +0.04(+3.15%)
Sep 29, 2003 1.274 1.276 1.266 1.274 4,319,306 +0.01(+0.41%)
Sep 26, 2003 1.276 1.274 1.260 1.269 5,974,979 -0.01(-0.54%)
Sep 25, 2003 1.296 1.296 1.274 1.276 4,631,518 -0.02(-1.46%)
Sep 24, 2003 1.307 1.315 1.295 1.295 7,622,647 -0.00(-0.16%)
Sep 23, 2003 1.298 1.313 1.295 1.297 4,926,992 +0.00(+0.03%)
Sep 22, 2003 1.283 1.301 1.283 1.297 6,311,936 +0.01(+1.04%)
Sep 19, 2003 1.290 1.295 1.281 1.283 8,633,518 -0.01(-0.90%)
Sep 18, 2003 1.303 1.303 1.290 1.295 10,000,267 -0.01(-0.50%)
Sep 17, 2003 1.312 1.312 1.300 1.302 5,212,278 -0.01(-0.53%)
Sep 16, 2003 1.311 1.311 1.302 1.308 4,821,466 +0.00(+0.13%)
Sep 15, 2003 1.311 1.312 1.303 1.307 5,058,719 -0.00(-0.24%)
Sep 12, 2003 1.307 1.312 1.302 1.310 3,547,871 -0.00(-0.13%)
Sep 11, 2003 1.317 1.317 1.304 1.312 6,787,169 -0.00(-0.21%)
Sep 10, 2003 1.317 1.327 1.311 1.314 10,950,005 -0.00(-0.03%)
Sep 09, 2003 1.324 1.326 1.311 1.315 7,705,612 -0.01(-0.80%)
Sep 08, 2003 1.307 1.328 1.307 1.325 5,322,171 +0.02(+1.39%)
Sep 05, 2003 1.304 1.307 1.290 1.307 7,153,964 +0.01(+0.82%)
Sep 04, 2003 1.319 1.324 1.292 1.296 14,060,487 -0.02(-1.33%)
Sep 03, 2003 1.323 1.335 1.295 1.314 16,620,777 -0.04(-2.67%)
Sep 02, 2003 1.353 1.354 1.341 1.350 8,987,213 -0.00(-0.25%)
Aug 29, 2003 1.337 1.357 1.337 1.353 6,907,250 +0.01(+0.38%)
Aug 28, 2003 1.329 1.348 1.328 1.348 9,096,378 +0.02(+1.71%)
Aug 27, 2003 1.318 1.330 1.311 1.326 11,141,408 +0.01(+0.42%)
Aug 26, 2003 1.329 1.329 1.312 1.320 9,861,991 -0.02(-1.66%)
Aug 25, 2003 1.359 1.367 1.340 1.342 6,760,969 -0.01(-0.96%)
Aug 22, 2003 1.377 1.377 1.351 1.356 5,512,118 -0.01(-1.08%)
Aug 21, 2003 1.350 1.372 1.341 1.370 6,855,579 +0.02(+1.40%)
Aug 20, 2003 1.377 1.377 1.341 1.351 9,974,795 -0.03(-1.85%)
Aug 19, 2003 1.352 1.377 1.333 1.377 11,771,655 +0.02(+1.24%)
Aug 18, 2003 1.374 1.374 1.346 1.360 7,062,993 -0.01(-0.53%)
Aug 15, 2003 1.374 1.376 1.360 1.367 5,459,719 +0.01(+0.94%)
Aug 14, 2003 1.367 1.369 1.352 1.354 5,643,844 -0.00(-0.28%)
Aug 13, 2003 1.345 1.368 1.340 1.358 10,017,005 +0.01(+1.00%)
Aug 12, 2003 1.321 1.345 1.314 1.345 6,013,551 +0.03(+2.49%)
Aug 11, 2003 1.304 1.324 1.299 1.312 5,175,889 -0.00(-0.10%)
Aug 08, 2003 1.300 1.316 1.287 1.314 7,939,954 +0.02(+1.16%)
Aug 07, 2003 1.254 1.298 1.248 1.298 12,652,983 +0.05(+4.36%)
Aug 06, 2003 1.226 1.245 1.225 1.244 6,136,544 +0.02(+1.88%)
Aug 05, 2003 1.221 1.236 1.217 1.221 4,020,193 +0.00(+0.06%)
Aug 04, 2003 1.237 1.237 1.209 1.221 6,621,237 -0.02(-1.58%)
Aug 01, 2003 1.245 1.254 1.237 1.240 5,753,737 -0.01(-0.82%)
Jul 31, 2003 1.258 1.261 1.245 1.250 4,625,696 -0.01(-0.49%)
Jul 30, 2003 1.251 1.271 1.240 1.257 6,647,437 +0.01(+0.99%)
Jul 29, 2003 1.247 1.259 1.237 1.244 6,744,230 +0.00(+0.22%)
Jul 28, 2003 1.244 1.249 1.233 1.241 3,769,840 -0.00(-0.25%)
Jul 25, 2003 1.244 1.252 1.232 1.245 6,608,865 +0.00(+0.08%)
Jul 24, 2003 1.266 1.271 1.241 1.244 7,701,246 -0.02(-1.23%)
Jul 23, 2003 1.265 1.286 1.251 1.259 7,814,778 -0.01(-0.89%)
Jul 22, 2003 1.263 1.274 1.257 1.270 13,463,717 +0.01(+1.01%)
Jul 21, 2003 1.273 1.276 1.250 1.258 5,369,476 -0.02(-1.45%)
Jul 18, 2003 1.272 1.282 1.251 1.276 6,415,279 +0.01(+0.98%)
Jul 17, 2003 1.271 1.280 1.262 1.264 4,718,123 -0.01(-0.76%)
Jul 16, 2003 1.305 1.308 1.272 1.273 10,275,363 -0.03(-2.45%)
Jul 15, 2003 1.278 1.314 1.273 1.305 9,656,032 +0.04(+2.84%)
Jul 14, 2003 1.300 1.300 1.269 1.269 6,787,169 -0.02(-1.73%)
Jul 11, 2003 1.283 1.298 1.275 1.292 4,608,958 +0.01(+0.89%)
Jul 10, 2003 1.292 1.305 1.272 1.280 6,833,746 -0.01(-1.14%)
Jul 09, 2003 1.263 1.311 1.263 1.295 15,261,305 +0.04(+2.78%)
Jul 08, 2003 1.244 1.267 1.240 1.260 6,805,363 +0.02(+1.30%)
Jul 07, 2003 1.267 1.271 1.241 1.244 10,003,178 -0.02(-1.66%)
Jul 03, 2003 1.264 1.271 1.254 1.265 7,355,556 +0.00(+0.03%)
Jul 02, 2003 1.241 1.271 1.232 1.264 11,123,941 +0.02(+1.85%)
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.