Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.93 10.97 10.71 10.93 3,020,637 +0.01(+0.07%)
Aug 28, 2003 10.67 10.95 10.64 10.93 6,077,551 +0.25(+2.38%)
Aug 27, 2003 10.56 10.71 10.56 10.67 3,150,914 +0.10(+0.93%)
Aug 26, 2003 10.62 10.65 10.47 10.57 3,734,790 -0.00(-0.04%)
Aug 25, 2003 10.55 10.62 10.54 10.58 3,159,746 +0.05(+0.44%)
Aug 22, 2003 10.73 10.74 10.50 10.53 3,064,483 -0.10(-0.98%)
Aug 21, 2003 10.57 10.64 10.50 10.64 3,155,014 +0.16(+1.54%)
Aug 20, 2003 10.50 10.54 10.44 10.48 4,939,134 -0.06(-0.56%)
Aug 19, 2003 10.61 10.62 10.49 10.53 4,540,420 -0.08(-0.72%)
Aug 18, 2003 10.54 10.62 10.50 10.61 3,306,740 +0.12(+1.13%)
Aug 15, 2003 10.46 10.50 10.39 10.49 1,685,387 +0.10(+0.94%)
Aug 14, 2003 10.62 10.65 10.26 10.39 7,357,284 -0.17(-1.61%)
Aug 13, 2003 10.54 10.65 10.46 10.56 4,681,421 +0.11(+1.05%)
Aug 12, 2003 10.41 10.48 10.26 10.45 3,942,664 +0.13(+1.21%)
Aug 11, 2003 10.23 10.40 10.23 10.33 4,248,008 +0.09(+0.91%)
Aug 08, 2003 10.37 10.37 10.18 10.23 5,698,709 -0.09(-0.89%)
Aug 07, 2003 9.970 10.33 9.962 10.33 6,334,002 +0.36(+3.58%)
Aug 06, 2003 9.764 9.994 9.725 9.970 5,813,844 +0.27(+2.81%)
Aug 05, 2003 9.698 9.859 9.669 9.698 5,678,206 -0.01(-0.11%)
Aug 04, 2003 9.788 9.788 9.641 9.709 5,950,745 -0.15(-1.54%)
Aug 01, 2003 9.823 9.861 9.702 9.861 3,660,347 +0.04(+0.40%)
Jul 31, 2003 9.788 9.948 9.764 9.821 6,009,732 +0.10(+1.04%)
Jul 30, 2003 9.788 9.824 9.694 9.720 5,244,478 -0.05(-0.55%)
Jul 29, 2003 9.981 10.07 9.774 9.774 6,251,988 -0.21(-2.14%)
Jul 28, 2003 9.970 10.04 9.905 9.988 4,430,647 -0.03(-0.30%)
Jul 25, 2003 9.939 10.03 9.836 10.02 3,205,484 +0.14(+1.41%)
Jul 24, 2003 10.07 10.18 9.878 9.878 5,781,670 -0.06(-0.62%)
Jul 23, 2003 10.12 10.14 9.921 9.940 5,447,305 -0.10(-1.03%)
Jul 22, 2003 10.22 10.25 9.997 10.04 4,142,967 -0.18(-1.75%)
Jul 21, 2003 10.26 10.33 10.18 10.22 4,545,782 -0.00(-0.05%)
Jul 18, 2003 10.03 10.27 9.972 10.23 4,654,608 +0.28(+2.79%)
Jul 17, 2003 9.864 10.02 9.843 9.950 4,467,238 +0.09(+0.87%)
Jul 16, 2003 9.954 10.02 9.809 9.864 7,072,128 -0.09(-0.89%)
Jul 15, 2003 10.13 10.14 9.946 9.953 4,677,320 -0.11(-1.09%)
Jul 14, 2003 10.24 10.30 10.05 10.06 5,774,730 -0.18(-1.78%)
Jul 11, 2003 10.18 10.26 10.10 10.24 5,486,104 +0.07(+0.73%)
Jul 10, 2003 10.31 10.34 10.04 10.17 8,308,646 -0.14(-1.34%)
Jul 09, 2003 10.09 10.37 10.09 10.31 5,471,909 +0.25(+2.46%)
Jul 08, 2003 10.23 10.23 10.00 10.06 7,256,344 -0.17(-1.63%)
Jul 07, 2003 10.07 10.37 10.07 10.23 7,562,635 -0.04(-0.36%)
Jul 03, 2003 10.05 10.28 10.03 10.26 4,005,121 +0.21(+2.07%)
Jul 02, 2003 10.14 10.18 9.986 10.06 4,735,361 -0.09(-0.84%)
Jul 01, 2003 10.31 10.31 10.03 10.14 4,834,724 -0.17(-1.66%)
Jun 30, 2003 10.36 10.42 10.29 10.31 4,447,996 +0.01(+0.12%)
Jun 27, 2003 10.29 10.37 10.21 10.30 3,015,906 +0.01(+0.11%)
Jun 26, 2003 10.44 10.66 10.26 10.29 5,802,489 -0.16(-1.56%)
Jun 25, 2003 10.30 10.59 10.30 10.45 5,697,448 +0.16(+1.54%)
Jun 24, 2003 10.25 10.39 10.23 10.29 3,491,902 +0.03(+0.25%)
Jun 23, 2003 10.23 10.32 10.12 10.27 4,398,157 +0.11(+1.05%)
Jun 20, 2003 10.25 10.26 10.11 10.16 4,594,991 -0.02(-0.22%)
Jun 19, 2003 10.06 10.28 9.870 10.18 6,390,150 +0.13(+1.26%)
Jun 18, 2003 10.01 10.10 9.907 10.06 5,752,965 +0.06(+0.60%)
Jun 17, 2003 10.17 10.27 9.986 9.997 6,449,137 -0.18(-1.76%)
Jun 16, 2003 10.31 10.32 10.11 10.18 5,848,858 -0.13(-1.31%)
Jun 13, 2003 10.47 10.47 10.18 10.31 6,034,336 -0.16(-1.51%)
Jun 12, 2003 10.80 10.97 10.39 10.47 8,638,280 -0.33(-3.08%)
Jun 11, 2003 10.57 10.82 10.47 10.80 6,476,896 +0.33(+3.18%)
Jun 10, 2003 10.43 10.54 10.39 10.47 5,526,480 +0.13(+1.23%)
Jun 09, 2003 10.38 10.42 10.33 10.34 3,865,066 -0.07(-0.66%)
Jun 06, 2003 10.43 10.59 10.37 10.41 6,561,749 -0.08(-0.76%)
Jun 05, 2003 10.56 10.57 10.35 10.49 6,357,345 -0.10(-0.90%)
Jun 04, 2003 10.70 10.80 10.53 10.59 7,106,511 -0.06(-0.54%)
Jun 03, 2003 10.55 10.72 10.40 10.64 4,246,431 +0.04(+0.40%)
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.