Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.995 10.02 9.805 9.818 673,612 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.950 9.995 502,665 -0.30(-2.92%)
Jul 29, 2003 10.11 10.34 10.04 10.30 789,612 +0.25(+2.51%)
Jul 28, 2003 10.03 10.06 10.00 10.04 414,930 +0.04(+0.40%)
Jul 25, 2003 9.849 10.02 9.827 10.00 568,466 +0.27(+2.72%)
Jul 24, 2003 9.747 9.906 9.738 9.738 455,180 +0.04(+0.36%)
Jul 23, 2003 9.729 9.769 9.601 9.703 399,780 -0.01(-0.09%)
Jul 22, 2003 9.544 9.743 9.486 9.712 688,762 +0.17(+1.81%)
Jul 21, 2003 9.623 9.681 9.535 9.539 472,139 -0.08(-0.87%)
Jul 18, 2003 9.526 9.650 9.495 9.623 376,264 +0.03(+0.32%)
Jul 17, 2003 9.690 9.760 9.583 9.592 645,121 -0.22(-2.21%)
Jul 16, 2003 9.871 9.902 9.751 9.809 1,120,199 -0.06(-0.63%)
Jul 15, 2003 9.986 9.990 9.844 9.871 927,545 -0.17(-1.67%)
Jul 14, 2003 9.995 10.12 9.995 10.04 498,821 +0.10(+1.02%)
Jul 11, 2003 9.884 9.955 9.862 9.937 347,773 +0.01(+0.13%)
Jul 10, 2003 9.959 9.968 9.871 9.924 440,708 -0.14(-1.36%)
Jul 09, 2003 10.09 10.13 10.03 10.06 243,305 -0.09(-0.87%)
Jul 08, 2003 10.27 10.27 10.14 10.15 382,821 -0.20(-1.96%)
Jul 07, 2003 10.23 10.35 10.22 10.35 283,102 +0.06(+0.60%)
Jul 03, 2003 10.28 10.32 10.22 10.29 297,122 +0.04(+0.35%)
Jul 02, 2003 10.21 10.26 10.10 10.26 494,298 +0.08(+0.74%)
Jul 01, 2003 10.17 10.18 10.05 10.18 268,857 -0.04(-0.39%)
Jun 30, 2003 10.11 10.28 10.10 10.22 662,532 +0.12(+1.14%)
Jun 27, 2003 10.07 10.15 10.02 10.11 982,040 +0.11(+1.06%)
Jun 26, 2003 9.950 10.04 9.858 9.999 492,263 +0.02(+0.18%)
Jun 25, 2003 10.17 10.23 9.977 9.981 601,027 -0.15(-1.44%)
Jun 24, 2003 10.15 10.24 10.10 10.13 336,466 +0.01(+0.13%)
Jun 23, 2003 10.26 10.28 10.02 10.11 876,442 -0.15(-1.42%)
Jun 20, 2003 10.40 10.41 10.18 10.26 682,431 -0.15(-1.49%)
Jun 19, 2003 10.29 10.54 10.29 10.41 819,007 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.38 478,696 +0.15(+1.47%)
Jun 17, 2003 10.15 10.26 10.13 10.23 513,745 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.18 623,413 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.968 10.05 969,151 -0.04(-0.44%)
Jun 12, 2003 10.06 10.14 10.06 10.10 562,813 -0.07(-0.65%)
Jun 11, 2003 10.07 10.16 10.07 10.16 813,806 +0.14(+1.41%)
Jun 10, 2003 9.911 10.05 9.866 10.02 875,763 +0.14(+1.43%)
Jun 09, 2003 9.950 9.950 9.866 9.880 434,829 -0.07(-0.67%)
Jun 06, 2003 9.995 10.01 9.884 9.946 613,690 -0.01(-0.13%)
Jun 05, 2003 9.955 9.995 9.911 9.959 712,957 +0.06(+0.63%)
Jun 04, 2003 9.937 9.964 9.893 9.897 584,973 +0.04(+0.36%)
Jun 03, 2003 9.875 9.897 9.813 9.862 748,005 -0.02(-0.22%)
Jun 02, 2003 9.796 9.946 9.756 9.884 1,240,948 +0.15(+1.50%)
May 30, 2003 9.628 9.747 9.623 9.738 658,914 +0.12(+1.24%)
May 29, 2003 9.508 9.663 9.508 9.619 1,300,643 +0.11(+1.16%)
May 28, 2003 9.499 9.544 9.473 9.508 566,205 -0.01(-0.14%)
May 27, 2003 9.429 9.521 9.411 9.521 819,233 +0.15(+1.56%)
May 23, 2003 9.331 9.380 9.261 9.376 504,700 +0.03(+0.33%)
May 22, 2003 9.177 9.358 9.159 9.345 1,851,020 +0.12(+1.34%)
May 21, 2003 9.190 9.243 9.168 9.221 304,131 +0.01(+0.10%)
May 20, 2003 9.221 9.247 9.159 9.212 563,717 +0.15(+1.71%)
May 19, 2003 9.119 9.132 9.026 9.057 292,147 -0.09(-0.97%)
May 16, 2003 9.123 9.199 9.101 9.146 435,733 +0.11(+1.17%)
May 15, 2003 9.137 9.137 9.039 9.039 857,222 -0.09(-0.97%)
May 14, 2003 9.066 9.163 9.066 9.128 457,441 +0.09(+1.03%)
May 13, 2003 9.022 9.101 8.986 9.035 371,063 +0.01(+0.15%)
May 12, 2003 8.947 9.062 8.933 9.022 693,737 +0.13(+1.44%)
May 09, 2003 8.951 8.951 8.893 8.893 307,975 -0.02(-0.25%)
May 08, 2003 8.964 9.000 8.898 8.916 365,184 -0.05(-0.54%)
May 07, 2003 9.000 9.075 8.960 8.964 1,399,910 -0.07(-0.78%)
May 06, 2003 8.938 9.062 8.920 9.035 1,863,457 +0.16(+1.84%)
May 05, 2003 8.880 8.911 8.823 8.871 894,531 +0.02(+0.20%)
May 02, 2003 8.783 8.863 8.761 8.854 1,345,641 +0.10(+1.16%)
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.