Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.539 9.663 9.429 9.663 676,551 +0.13(+1.39%)
Sep 29, 2003 9.566 9.601 9.406 9.530 865,588 -0.03(-0.28%)
Sep 26, 2003 9.504 9.597 9.384 9.557 554,446 +0.05(+0.51%)
Sep 25, 2003 9.659 9.659 9.429 9.508 824,886 -0.15(-1.51%)
Sep 24, 2003 9.738 9.738 9.614 9.654 542,010 -0.08(-0.86%)
Sep 23, 2003 9.765 9.769 9.650 9.738 748,684 -0.10(-1.03%)
Sep 22, 2003 9.849 9.849 9.791 9.840 593,791 +0.00(+0.00%)
Sep 19, 2003 9.774 9.884 9.774 9.840 636,980 +0.09(+0.95%)
Sep 18, 2003 9.725 9.765 9.707 9.747 444,552 +0.04(+0.41%)
Sep 17, 2003 9.685 9.729 9.685 9.707 432,115 +0.03(+0.32%)
Sep 16, 2003 9.698 9.725 9.641 9.676 575,023 -0.02(-0.23%)
Sep 15, 2003 9.707 9.720 9.667 9.698 412,669 -0.03(-0.27%)
Sep 12, 2003 9.720 9.760 9.681 9.725 557,612 +0.05(+0.55%)
Sep 11, 2003 9.725 9.725 9.645 9.672 520,302 -0.12(-1.26%)
Sep 10, 2003 9.809 9.853 9.769 9.796 533,870 +0.04(+0.36%)
Sep 09, 2003 9.791 9.840 9.738 9.760 368,349 -0.01(-0.09%)
Sep 08, 2003 9.827 9.849 9.769 9.769 280,389 -0.03(-0.27%)
Sep 05, 2003 9.707 9.840 9.681 9.796 428,950 +0.08(+0.77%)
Sep 04, 2003 9.791 9.813 9.694 9.720 480,957 +0.01(+0.09%)
Sep 03, 2003 9.690 9.778 9.659 9.712 1,063,895 +0.08(+0.83%)
Sep 02, 2003 9.597 9.778 9.597 9.632 18,782,908 +0.04(+0.37%)
Aug 29, 2003 9.663 9.685 9.583 9.597 406,790 -0.03(-0.28%)
Aug 28, 2003 9.579 9.676 9.579 9.623 466,033 +0.03(+0.28%)
Aug 27, 2003 9.570 9.606 9.517 9.597 337,371 -0.03(-0.32%)
Aug 26, 2003 9.508 9.650 9.477 9.628 478,018 +0.09(+0.93%)
Aug 25, 2003 9.517 9.552 9.491 9.539 288,529 +0.03(+0.28%)
Aug 22, 2003 9.517 9.539 9.473 9.513 399,780 -0.04(-0.42%)
Aug 21, 2003 9.601 9.601 9.508 9.552 790,516 -0.03(-0.28%)
Aug 20, 2003 9.663 9.681 9.566 9.579 520,528 -0.15(-1.50%)
Aug 19, 2003 9.663 9.743 9.636 9.725 520,981 +0.02(+0.18%)
Aug 18, 2003 9.751 9.840 9.632 9.707 503,117 -0.07(-0.72%)
Aug 15, 2003 9.760 9.805 9.720 9.778 208,935 +0.02(+0.18%)
Aug 14, 2003 9.796 9.875 9.751 9.760 314,533 -0.08(-0.76%)
Aug 13, 2003 9.827 9.840 9.712 9.835 454,501 -0.00(-0.05%)
Aug 12, 2003 9.787 9.897 9.787 9.840 493,394 +0.06(+0.63%)
Aug 11, 2003 9.588 9.813 9.588 9.778 633,136 +0.25(+2.60%)
Aug 08, 2003 9.526 9.579 9.486 9.530 778,079 -0.02(-0.19%)
Aug 07, 2003 9.628 9.698 9.526 9.548 767,000 -0.04(-0.46%)
Aug 06, 2003 9.654 9.654 9.455 9.592 831,444 -0.08(-0.82%)
Aug 05, 2003 9.751 9.751 9.641 9.672 946,765 -0.21(-2.10%)
Aug 04, 2003 9.751 9.902 9.729 9.880 432,341 +0.10(+1.04%)
Aug 01, 2003 9.862 9.866 9.690 9.778 466,486 -0.04(-0.41%)
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%)
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.