Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.97 12.08 11.92 12.08 1,255,850 +0.13(+1.06%)
Aug 28, 2003 11.95 12.00 11.69 11.96 2,575,411 -0.01(-0.08%)
Aug 27, 2003 11.91 11.99 11.77 11.97 2,170,272 +0.07(+0.56%)
Aug 26, 2003 11.66 11.91 11.66 11.90 4,232,725 +0.23(+1.95%)
Aug 25, 2003 11.93 12.00 11.67 11.67 2,088,182 -0.26(-2.17%)
Aug 22, 2003 12.14 12.23 11.91 11.93 1,647,920 -0.21(-1.69%)
Aug 21, 2003 12.08 12.15 11.95 12.14 1,793,721 +0.07(+0.55%)
Aug 20, 2003 12.12 12.14 11.96 12.07 2,078,380 -0.04(-0.36%)
Aug 19, 2003 11.92 12.17 11.92 12.12 3,400,392 +0.14(+1.19%)
Aug 18, 2003 11.79 11.98 11.76 11.97 2,231,533 +0.18(+1.56%)
Aug 15, 2003 11.41 11.83 11.41 11.79 2,337,310 +0.40(+3.55%)
Aug 14, 2003 11.46 11.51 11.34 11.39 1,806,790 -0.11(-0.96%)
Aug 13, 2003 11.53 11.56 11.35 11.50 1,770,850 +0.07(+0.64%)
Aug 12, 2003 11.21 11.42 11.20 11.42 1,616,881 +0.21(+1.90%)
Aug 11, 2003 11.17 11.26 11.00 11.21 2,003,642 +0.04(+0.33%)
Aug 08, 2003 11.19 11.20 11.06 11.17 1,221,544 +0.09(+0.77%)
Aug 07, 2003 11.08 11.14 10.87 11.09 2,933,992 +0.07(+0.67%)
Aug 06, 2003 11.12 11.19 10.95 11.01 3,276,237 -0.22(-1.92%)
Aug 05, 2003 11.48 11.54 11.22 11.23 2,260,530 -0.25(-2.22%)
Aug 04, 2003 11.65 11.66 11.34 11.48 3,569,473 -0.12(-1.01%)
Aug 01, 2003 11.51 11.72 11.45 11.60 3,522,098 +0.07(+0.62%)
Jul 31, 2003 11.18 11.67 11.09 11.53 5,758,124 +0.41(+3.72%)
Jul 30, 2003 11.29 11.31 11.10 11.12 2,145,359 -0.13(-1.13%)
Jul 29, 2003 11.28 11.34 11.09 11.24 4,020,762 -0.07(-0.61%)
Jul 28, 2003 11.30 11.66 11.10 11.31 11,429,257 +0.38(+3.47%)
Jul 25, 2003 10.54 10.93 10.43 10.93 3,929,279 +0.38(+3.60%)
Jul 24, 2003 10.55 10.85 10.49 10.55 3,173,727 +0.03(+0.26%)
Jul 23, 2003 10.41 10.54 10.29 10.53 2,614,618 +0.17(+1.68%)
Jul 22, 2003 10.34 10.41 10.29 10.35 2,824,131 -0.00(-0.05%)
Jul 21, 2003 10.39 10.39 10.28 10.36 2,109,011 -0.03(-0.33%)
Jul 18, 2003 10.33 10.41 10.23 10.39 3,012,406 +0.11(+1.05%)
Jul 17, 2003 10.31 10.60 10.25 10.28 4,893,527 -0.02(-0.19%)
Jul 16, 2003 10.48 10.63 10.30 10.30 2,267,473 -0.10(-0.92%)
Jul 15, 2003 10.65 10.65 10.30 10.40 2,715,086 -0.06(-0.61%)
Jul 14, 2003 10.47 10.63 10.44 10.46 3,466,554 +0.05(+0.52%)
Jul 11, 2003 10.39 10.48 10.29 10.41 3,168,826 +0.14(+1.33%)
Jul 10, 2003 10.44 10.46 10.16 10.27 3,565,797 -0.22(-2.12%)
Jul 09, 2003 10.58 10.64 10.43 10.49 2,516,601 -0.09(-0.88%)
Jul 08, 2003 10.40 10.61 10.40 10.59 3,763,057 +0.19(+1.79%)
Jul 07, 2003 10.29 10.46 10.29 10.40 2,180,074 +0.17(+1.65%)
Jul 03, 2003 10.37 10.40 10.23 10.23 1,697,337 -0.22(-2.09%)
Jul 02, 2003 10.21 10.48 10.19 10.45 4,936,818 +0.26(+2.57%)
Jul 01, 2003 10.79 10.79 10.06 10.19 18,779,758 -0.60(-5.56%)
Jun 30, 2003 10.74 10.79 10.54 10.79 3,488,200 +0.05(+0.48%)
Jun 27, 2003 10.94 10.94 10.70 10.74 3,327,288 -0.23(-2.10%)
Jun 26, 2003 10.39 11.04 10.38 10.97 6,128,140 +0.64(+6.19%)
Jun 25, 2003 10.37 10.55 10.23 10.33 3,020,983 -0.09(-0.82%)
Jun 24, 2003 10.40 10.48 10.32 10.41 2,680,372 -0.01(-0.14%)
Jun 23, 2003 10.82 10.82 10.41 10.43 2,287,485 -0.40(-3.66%)
Jun 20, 2003 10.77 10.89 10.68 10.82 3,049,571 +0.10(+0.89%)
Jun 19, 2003 10.92 10.95 10.67 10.73 3,255,817 -0.31(-2.77%)
Jun 18, 2003 10.82 11.10 10.77 11.04 3,673,616 +0.21(+1.90%)
Jun 17, 2003 10.90 10.91 10.72 10.83 2,914,389 -0.03(-0.29%)
Jun 16, 2003 10.39 10.88 10.39 10.86 4,083,248 +0.50(+4.80%)
Jun 13, 2003 10.76 10.76 10.34 10.36 3,063,865 -0.40(-3.69%)
Jun 12, 2003 10.87 10.92 10.61 10.76 2,513,333 +0.08(+0.71%)
Jun 11, 2003 10.47 10.70 10.38 10.69 3,301,558 +0.18(+1.73%)
Jun 10, 2003 10.50 10.63 10.38 10.50 3,299,924 +0.05(+0.44%)
Jun 09, 2003 10.74 10.82 10.29 10.46 5,431,398 -0.26(-2.42%)
Jun 06, 2003 10.90 11.12 10.48 10.72 6,585,555 -0.04(-0.34%)
Jun 05, 2003 10.30 10.88 10.17 10.75 7,971,279 +0.44(+4.22%)
Jun 04, 2003 9.892 10.37 9.875 10.32 10,722,305 +0.77(+8.05%)
Jun 03, 2003 9.696 9.770 9.513 9.549 4,452,448 -0.04(-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.