Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.544 9.668 9.434 9.668 676,195 +0.13(+1.39%)
Sep 29, 2003 9.571 9.606 9.411 9.535 865,132 -0.03(-0.28%)
Sep 26, 2003 9.509 9.602 9.389 9.562 554,155 +0.05(+0.51%)
Sep 25, 2003 9.664 9.664 9.434 9.513 824,452 -0.15(-1.51%)
Sep 24, 2003 9.743 9.743 9.619 9.659 541,725 -0.08(-0.86%)
Sep 23, 2003 9.770 9.774 9.655 9.743 748,290 -0.10(-1.03%)
Sep 22, 2003 9.854 9.854 9.796 9.845 593,479 +0.00(+0.00%)
Sep 19, 2003 9.779 9.889 9.779 9.845 636,645 +0.09(+0.95%)
Sep 18, 2003 9.730 9.770 9.712 9.752 444,318 +0.04(+0.41%)
Sep 17, 2003 9.690 9.734 9.690 9.712 431,888 +0.03(+0.32%)
Sep 16, 2003 9.703 9.730 9.646 9.681 574,721 -0.02(-0.23%)
Sep 15, 2003 9.712 9.726 9.673 9.703 412,452 -0.03(-0.27%)
Sep 12, 2003 9.726 9.765 9.686 9.730 557,319 +0.05(+0.55%)
Sep 11, 2003 9.730 9.730 9.650 9.677 520,028 -0.12(-1.26%)
Sep 10, 2003 9.814 9.858 9.774 9.801 533,589 +0.04(+0.36%)
Sep 09, 2003 9.796 9.845 9.743 9.765 368,156 -0.01(-0.09%)
Sep 08, 2003 9.832 9.854 9.774 9.774 280,241 -0.03(-0.27%)
Sep 05, 2003 9.712 9.845 9.686 9.801 428,724 +0.08(+0.77%)
Sep 04, 2003 9.796 9.819 9.699 9.726 480,704 +0.01(+0.09%)
Sep 03, 2003 9.695 9.783 9.664 9.717 1,063,336 +0.08(+0.83%)
Sep 02, 2003 9.602 9.783 9.602 9.637 18,773,024 +0.04(+0.37%)
Aug 29, 2003 9.668 9.690 9.588 9.602 406,576 -0.03(-0.28%)
Aug 28, 2003 9.584 9.681 9.584 9.628 465,788 +0.03(+0.28%)
Aug 27, 2003 9.575 9.611 9.522 9.602 337,193 -0.03(-0.32%)
Aug 26, 2003 9.513 9.655 9.482 9.633 477,766 +0.09(+0.93%)
Aug 25, 2003 9.522 9.557 9.496 9.544 288,377 +0.03(+0.28%)
Aug 22, 2003 9.522 9.544 9.478 9.518 399,570 -0.04(-0.42%)
Aug 21, 2003 9.606 9.606 9.513 9.557 790,100 -0.03(-0.28%)
Aug 20, 2003 9.668 9.686 9.571 9.584 520,254 -0.15(-1.50%)
Aug 19, 2003 9.668 9.748 9.642 9.730 520,706 +0.02(+0.18%)
Aug 18, 2003 9.757 9.845 9.637 9.712 502,852 -0.07(-0.72%)
Aug 15, 2003 9.765 9.810 9.726 9.783 208,825 +0.02(+0.18%)
Aug 14, 2003 9.801 9.880 9.757 9.765 314,367 -0.08(-0.76%)
Aug 13, 2003 9.832 9.845 9.717 9.841 454,262 -0.00(-0.04%)
Aug 12, 2003 9.792 9.903 9.792 9.845 493,134 +0.06(+0.63%)
Aug 11, 2003 9.593 9.819 9.593 9.783 632,803 +0.25(+2.60%)
Aug 08, 2003 9.531 9.584 9.491 9.535 777,670 -0.02(-0.19%)
Aug 07, 2003 9.633 9.703 9.531 9.553 766,596 -0.04(-0.46%)
Aug 06, 2003 9.659 9.659 9.460 9.597 831,006 -0.08(-0.82%)
Aug 05, 2003 9.757 9.757 9.646 9.677 946,267 -0.21(-2.10%)
Aug 04, 2003 9.757 9.907 9.734 9.885 432,114 +0.10(+1.04%)
Aug 01, 2003 9.867 9.872 9.695 9.783 466,240 -0.04(-0.41%)
Jul 31, 2003 10.000 10.02 9.810 9.823 673,257 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.956 10.000 502,400 -0.30(-2.92%)
Jul 29, 2003 10.12 10.35 10.05 10.30 789,196 +0.25(+2.51%)
Jul 28, 2003 10.04 10.07 10.01 10.05 414,712 +0.04(+0.40%)
Jul 25, 2003 9.854 10.02 9.832 10.01 568,167 +0.27(+2.72%)
Jul 24, 2003 9.752 9.911 9.743 9.743 454,940 +0.04(+0.36%)
Jul 23, 2003 9.734 9.774 9.606 9.708 399,570 -0.01(-0.09%)
Jul 22, 2003 9.549 9.748 9.491 9.717 688,399 +0.17(+1.81%)
Jul 21, 2003 9.628 9.686 9.540 9.544 471,890 -0.08(-0.87%)
Jul 18, 2003 9.531 9.655 9.500 9.628 376,066 +0.03(+0.32%)
Jul 17, 2003 9.695 9.765 9.588 9.597 644,781 -0.22(-2.21%)
Jul 16, 2003 9.876 9.907 9.757 9.814 1,119,610 -0.06(-0.63%)
Jul 15, 2003 9.991 9.996 9.850 9.876 927,057 -0.17(-1.67%)
Jul 14, 2003 10.000 10.12 10.000 10.04 498,558 +0.10(+1.02%)
Jul 11, 2003 9.889 9.960 9.867 9.942 347,590 +0.01(+0.13%)
Jul 10, 2003 9.965 9.973 9.876 9.929 440,476 -0.14(-1.36%)
Jul 09, 2003 10.09 10.14 10.04 10.07 243,177 -0.09(-0.87%)
Jul 08, 2003 10.27 10.28 10.15 10.15 382,620 -0.20(-1.96%)
Jul 07, 2003 10.23 10.36 10.23 10.36 282,953 +0.06(+0.60%)
Jul 03, 2003 10.29 10.32 10.23 10.30 296,965 +0.04(+0.34%)
Jul 02, 2003 10.22 10.26 10.10 10.26 494,038 +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.