Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.33 11.44 11.29 11.44 1,326,713 +0.12(+1.06%)
Aug 28, 2003 11.31 11.36 11.07 11.32 2,720,733 -0.01(-0.08%)
Aug 27, 2003 11.28 11.35 11.14 11.33 2,292,733 +0.06(+0.56%)
Aug 26, 2003 11.03 11.27 11.03 11.26 4,471,564 +0.22(+1.95%)
Aug 25, 2003 11.29 11.35 11.05 11.05 2,206,012 -0.25(-2.18%)
Aug 22, 2003 11.50 11.57 11.28 11.29 1,740,907 -0.19(-1.69%)
Aug 21, 2003 11.44 11.50 11.31 11.49 1,894,935 +0.06(+0.55%)
Aug 20, 2003 11.47 11.49 11.32 11.43 2,195,657 -0.04(-0.36%)
Aug 19, 2003 11.29 11.52 11.29 11.47 3,592,266 +0.13(+1.19%)
Aug 18, 2003 11.16 11.34 11.13 11.33 2,357,451 +0.17(+1.56%)
Aug 15, 2003 10.80 11.19 10.80 11.16 2,469,197 +0.38(+3.55%)
Aug 14, 2003 10.85 10.89 10.74 10.78 1,908,741 -0.10(-0.96%)
Aug 13, 2003 10.92 10.94 10.74 10.88 1,870,774 +0.07(+0.64%)
Aug 12, 2003 10.61 10.81 10.60 10.81 1,708,116 +0.20(+1.90%)
Aug 11, 2003 10.57 10.66 10.41 10.61 2,116,701 +0.03(+0.33%)
Aug 08, 2003 10.60 10.61 10.47 10.58 1,290,471 +0.08(+0.77%)
Aug 07, 2003 10.49 10.55 10.29 10.49 3,099,548 +0.07(+0.67%)
Aug 06, 2003 10.52 10.59 10.36 10.43 3,461,104 -0.20(-1.92%)
Aug 05, 2003 10.87 10.93 10.62 10.63 2,388,084 -0.24(-2.22%)
Aug 04, 2003 11.02 11.03 10.74 10.87 3,770,887 -0.11(-1.01%)
Aug 01, 2003 10.89 11.09 10.84 10.98 3,720,838 +0.07(+0.62%)
Jul 31, 2003 10.58 11.04 10.50 10.91 6,083,036 +0.39(+3.72%)
Jul 30, 2003 10.68 10.71 10.51 10.52 2,266,415 -0.12(-1.13%)
Jul 29, 2003 10.67 10.74 10.50 10.64 4,247,641 -0.06(-0.61%)
Jul 28, 2003 10.70 11.03 10.51 10.71 12,074,173 +0.36(+3.47%)
Jul 25, 2003 9.978 10.35 9.871 10.35 4,150,996 +0.36(+3.60%)
Jul 24, 2003 9.990 10.27 9.929 9.990 3,352,810 +0.03(+0.26%)
Jul 23, 2003 9.850 9.976 9.737 9.964 2,762,153 +0.16(+1.68%)
Jul 22, 2003 9.786 9.850 9.744 9.799 2,983,488 -0.00(-0.05%)
Jul 21, 2003 9.837 9.839 9.735 9.804 2,228,016 -0.03(-0.33%)
Jul 18, 2003 9.781 9.855 9.688 9.837 3,182,387 +0.10(+1.05%)
Jul 17, 2003 9.755 10.04 9.700 9.735 5,169,653 -0.02(-0.19%)
Jul 16, 2003 9.920 10.06 9.751 9.753 2,395,419 -0.09(-0.92%)
Jul 15, 2003 10.08 10.08 9.746 9.844 2,868,290 -0.06(-0.61%)
Jul 14, 2003 9.908 10.06 9.885 9.904 3,662,161 +0.05(+0.52%)
Jul 11, 2003 9.839 9.925 9.742 9.853 3,347,633 +0.13(+1.33%)
Jul 10, 2003 9.885 9.897 9.619 9.723 3,767,004 -0.21(-2.12%)
Jul 09, 2003 10.01 10.07 9.869 9.934 2,658,604 -0.09(-0.88%)
Jul 08, 2003 9.846 10.05 9.846 10.02 3,975,395 +0.18(+1.79%)
Jul 07, 2003 9.744 9.899 9.742 9.846 2,303,088 +0.16(+1.65%)
Jul 03, 2003 9.816 9.846 9.686 9.686 1,793,112 -0.21(-2.09%)
Jul 02, 2003 9.665 9.920 9.642 9.892 5,215,387 +0.25(+2.57%)
Jul 01, 2003 10.21 10.21 9.519 9.644 19,839,440 -0.57(-5.56%)
Jun 30, 2003 10.16 10.21 9.980 10.21 3,685,028 +0.05(+0.48%)
Jun 27, 2003 10.36 10.36 10.13 10.16 3,515,036 -0.22(-2.10%)
Jun 26, 2003 9.839 10.45 9.830 10.38 6,473,931 +0.60(+6.19%)
Jun 25, 2003 9.816 9.983 9.688 9.776 3,191,447 -0.08(-0.82%)
Jun 24, 2003 9.841 9.925 9.769 9.857 2,831,617 -0.01(-0.14%)
Jun 23, 2003 10.25 10.25 9.853 9.871 2,416,560 -0.38(-3.66%)
Jun 20, 2003 10.20 10.31 10.11 10.25 3,221,649 +0.09(+0.89%)
Jun 19, 2003 10.34 10.37 10.10 10.16 3,439,532 -0.29(-2.77%)
Jun 18, 2003 10.24 10.51 10.20 10.45 3,880,907 +0.19(+1.90%)
Jun 17, 2003 10.31 10.33 10.15 10.25 3,078,838 -0.03(-0.29%)
Jun 16, 2003 9.839 10.30 9.839 10.28 4,313,653 +0.47(+4.80%)
Jun 13, 2003 10.19 10.19 9.788 9.811 3,236,750 -0.38(-3.69%)
Jun 12, 2003 10.29 10.34 10.05 10.19 2,655,153 +0.07(+0.71%)
Jun 11, 2003 9.908 10.13 9.825 10.11 3,487,854 +0.17(+1.73%)
Jun 10, 2003 9.943 10.06 9.825 9.943 3,486,129 +0.04(+0.44%)
Jun 09, 2003 10.16 10.24 9.742 9.899 5,737,875 -0.25(-2.42%)
Jun 06, 2003 10.31 10.52 9.920 10.14 6,957,157 -0.03(-0.34%)
Jun 05, 2003 9.746 10.30 9.630 10.18 8,421,073 +0.41(+4.22%)
Jun 04, 2003 9.364 9.816 9.348 9.767 11,327,331 +0.73(+8.05%)
Jun 03, 2003 9.178 9.248 9.004 9.039 4,703,685 -0.03(-0.38%)
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.