Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.46 10.61 10.44 10.52 338,795 +0.05(+0.49%)
Aug 28, 2003 10.52 10.53 10.36 10.47 569,574 +0.06(+0.56%)
Aug 27, 2003 10.44 10.52 10.37 10.41 613,184 -0.01(-0.06%)
Aug 26, 2003 10.36 10.44 10.24 10.42 761,242 +0.06(+0.56%)
Aug 25, 2003 10.41 10.44 10.29 10.36 698,232 -0.08(-0.74%)
Aug 22, 2003 10.63 10.64 10.41 10.44 449,451 -0.16(-1.52%)
Aug 21, 2003 10.54 10.63 10.47 10.60 491,820 +0.14(+1.29%)
Aug 20, 2003 10.50 10.50 10.41 10.46 435,949 -0.03(-0.31%)
Aug 19, 2003 10.47 10.52 10.36 10.50 407,392 +0.03(+0.31%)
Aug 18, 2003 10.44 10.50 10.28 10.46 579,041 +0.03(+0.25%)
Aug 15, 2003 10.41 10.59 10.30 10.44 916,129 +0.03(+0.31%)
Aug 14, 2003 10.36 10.43 10.28 10.41 540,862 +0.17(+1.64%)
Aug 13, 2003 10.39 10.41 10.23 10.24 809,974 -0.15(-1.43%)
Aug 12, 2003 10.27 10.44 10.21 10.39 642,516 +0.18(+1.77%)
Aug 11, 2003 10.17 10.27 10.15 10.21 647,638 +0.20(+2.00%)
Aug 08, 2003 10.12 10.23 9.981 10.01 578,885 -0.04(-0.39%)
Aug 07, 2003 9.962 10.05 9.878 10.05 523,170 +0.02(+0.19%)
Aug 06, 2003 9.891 10.15 9.858 10.03 494,769 +0.20(+2.03%)
Aug 05, 2003 10.13 10.18 9.826 9.826 830,615 -0.24(-2.43%)
Aug 04, 2003 10.15 10.23 9.897 10.07 845,980 +0.06(+0.58%)
Aug 01, 2003 10.24 10.28 9.923 10.01 1,147,528 +0.02(+0.19%)
Jul 31, 2003 10.04 10.24 9.955 9.994 779,090 -0.05(-0.45%)
Jul 30, 2003 10.17 10.18 9.949 10.04 541,017 -0.01(-0.13%)
Jul 29, 2003 10.05 10.12 9.826 10.05 915,819 +0.10(+1.04%)
Jul 28, 2003 10.05 10.11 9.891 9.949 550,329 +0.04(+0.39%)
Jul 25, 2003 9.781 9.962 9.684 9.910 1,023,060 +0.21(+2.19%)
Jul 24, 2003 9.730 9.820 9.665 9.697 699,319 +0.03(+0.33%)
Jul 23, 2003 9.665 9.704 9.472 9.665 704,440 -0.07(-0.73%)
Jul 22, 2003 9.440 9.762 9.375 9.736 1,152,184 +0.35(+3.71%)
Jul 21, 2003 9.440 9.485 9.375 9.388 1,077,069 -0.04(-0.41%)
Jul 18, 2003 9.504 9.568 9.388 9.427 904,024 -0.08(-0.81%)
Jul 17, 2003 9.478 9.536 9.388 9.504 587,111 +0.03(+0.34%)
Jul 16, 2003 9.485 9.536 9.375 9.472 602,320 -0.05(-0.47%)
Jul 15, 2003 9.665 9.665 9.440 9.517 619,547 -0.04(-0.40%)
Jul 14, 2003 9.665 9.775 9.530 9.556 568,487 +0.06(+0.61%)
Jul 11, 2003 9.562 9.588 9.388 9.498 500,200 +0.00(+0.00%)
Jul 10, 2003 9.601 9.601 9.407 9.498 617,685 -0.12(-1.27%)
Jul 09, 2003 9.504 9.665 9.407 9.620 976,967 +0.08(+0.88%)
Jul 08, 2003 9.375 9.543 9.349 9.536 706,768 +0.12(+1.30%)
Jul 07, 2003 9.330 9.433 9.324 9.414 643,292 +0.07(+0.76%)
Jul 03, 2003 9.324 9.375 9.214 9.343 443,709 +0.03(+0.35%)
Jul 02, 2003 9.343 9.504 9.163 9.311 747,585 -0.03(-0.34%)
Jul 01, 2003 9.188 9.349 9.124 9.343 654,156 +0.09(+0.97%)
Jun 30, 2003 9.208 9.317 9.072 9.253 540,552 +0.06(+0.63%)
Jun 27, 2003 9.053 9.336 9.053 9.195 625,445 +0.02(+0.21%)
Jun 26, 2003 9.124 9.259 8.956 9.175 1,102,521 +0.06(+0.64%)
Jun 25, 2003 9.266 9.266 9.059 9.117 626,686 -0.10(-1.12%)
Jun 24, 2003 9.182 9.285 9.092 9.221 642,051 +0.01(+0.07%)
Jun 23, 2003 9.304 9.394 9.150 9.214 532,792 -0.15(-1.65%)
Jun 20, 2003 9.388 9.472 9.291 9.369 693,576 +0.03(+0.28%)
Jun 19, 2003 9.369 9.568 9.253 9.343 1,426,573 -0.13(-1.36%)
Jun 18, 2003 9.472 9.730 9.472 9.472 2,683,827 -0.88(-8.47%)
Jun 17, 2003 10.44 10.63 10.30 10.35 607,131 -0.08(-0.74%)
Jun 16, 2003 10.12 10.43 10.07 10.43 630,721 +0.41(+4.05%)
Jun 13, 2003 10.21 10.22 9.884 10.02 435,328 -0.24(-2.39%)
Jun 12, 2003 10.05 10.29 9.955 10.26 766,364 +0.24(+2.44%)
Jun 11, 2003 9.987 10.05 9.923 10.02 606,045 +0.09(+0.91%)
Jun 10, 2003 9.987 9.987 9.865 9.929 1,586,582 +0.01(+0.07%)
Jun 09, 2003 10.09 10.12 9.871 9.923 556,847 -0.12(-1.22%)
Jun 06, 2003 10.18 10.34 9.987 10.05 1,167,083 -0.14(-1.33%)
Jun 05, 2003 10.07 10.18 10.05 10.18 652,915 +0.11(+1.09%)
Jun 04, 2003 10.02 10.23 10.02 10.07 994,504 -0.09(-0.89%)
Jun 03, 2003 10.34 10.34 10.06 10.16 999,781 -0.16(-1.56%)
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.