Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.55 10.55 10.55 10.55 1,305 +0.13(+1.25%)
Aug 28, 2003 10.36 10.42 10.36 10.42 2,349 +0.08(+0.74%)
Aug 27, 2003 10.34 10.34 10.34 10.34 1,566 -0.02(-0.19%)
Aug 26, 2003 10.36 10.36 10.33 10.36 7,830 +0.00(+0.00%)
Aug 25, 2003 10.38 10.38 10.34 10.36 3,654 -0.06(-0.55%)
Aug 22, 2003 10.34 10.42 10.34 10.42 5,481 -0.09(-0.82%)
Aug 21, 2003 10.32 10.53 10.28 10.51 24,535 +0.22(+2.10%)
Aug 20, 2003 10.32 10.32 10.29 10.29 7,308 -0.03(-0.30%)
Aug 19, 2003 10.32 10.32 10.27 10.32 4,959 +0.05(+0.52%)
Aug 18, 2003 10.27 10.32 10.26 10.27 13,312 -0.00(-0.04%)
Aug 15, 2003 10.32 10.32 10.27 10.27 3,654 +0.00(+0.00%)
Aug 14, 2003 10.29 10.32 10.27 10.27 7,308 +0.00(+0.04%)
Aug 13, 2003 10.28 10.32 10.27 10.27 16,966 -0.02(-0.15%)
Aug 12, 2003 10.25 10.32 10.24 10.28 19,837 +0.03(+0.34%)
Aug 11, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 08, 2003 10.42 10.42 10.23 10.25 3,915 -0.09(-0.89%)
Aug 07, 2003 10.39 10.39 10.22 10.34 6,525 -0.07(-0.70%)
Aug 06, 2003 10.49 10.49 10.41 10.41 15,922 -0.08(-0.80%)
Aug 05, 2003 10.44 10.50 10.44 10.50 3,132 +0.05(+0.51%)
Aug 04, 2003 10.48 10.54 10.44 10.44 12,267 -0.04(-0.37%)
Aug 01, 2003 10.48 10.52 10.48 10.48 10,701 -0.01(-0.11%)
Jul 31, 2003 10.54 10.54 10.49 10.49 6,525 -0.02(-0.22%)
Jul 30, 2003 10.57 10.57 10.49 10.52 11,745 -0.06(-0.54%)
Jul 29, 2003 10.57 10.57 10.50 10.57 2,088 +0.07(+0.66%)
Jul 28, 2003 10.54 10.57 10.50 10.50 6,003 -0.07(-0.65%)
Jul 25, 2003 10.52 10.57 10.52 10.57 15,139 +0.00(+0.00%)
Jul 24, 2003 10.50 10.57 10.50 10.57 12,528 +0.00(+0.00%)
Jul 23, 2003 10.48 10.61 10.48 10.57 4,437 +0.10(+0.91%)
Jul 22, 2003 10.48 10.52 10.47 10.48 28,451 -0.04(-0.36%)
Jul 21, 2003 10.65 10.65 10.50 10.52 30,800 -0.13(-1.26%)
Jul 18, 2003 10.63 10.67 10.50 10.65 16,705 -0.02(-0.18%)
Jul 17, 2003 10.66 10.69 10.57 10.67 42,024 +0.02(+0.14%)
Jul 16, 2003 10.63 10.69 10.63 10.65 12,790 -0.02(-0.22%)
Jul 15, 2003 10.63 10.73 10.63 10.68 33,671 +0.05(+0.43%)
Jul 14, 2003 10.63 10.67 10.63 10.63 8,352 -0.00(-0.04%)
Jul 11, 2003 10.67 10.67 10.64 10.64 2,871 -0.03(-0.32%)
Jul 10, 2003 10.63 10.71 10.62 10.67 24,535 +0.02(+0.22%)
Jul 09, 2003 10.71 10.71 10.62 10.65 19,837 +0.03(+0.33%)
Jul 08, 2003 10.59 10.62 10.57 10.61 22,969 +0.02(+0.18%)
Jul 07, 2003 10.58 10.61 10.58 10.59 14,095 -0.02(-0.15%)
Jul 03, 2003 10.61 10.61 10.61 10.61 522 +0.00(+0.00%)
Jul 02, 2003 10.63 10.63 10.61 10.61 12,267 -0.02(-0.22%)
Jul 01, 2003 10.65 10.65 10.58 10.63 16,444 +0.00(+0.00%)
Jun 30, 2003 10.63 10.63 10.55 10.63 16,183 +0.00(+0.00%)
Jun 27, 2003 10.55 10.63 10.55 10.63 21,664 +0.06(+0.54%)
Jun 26, 2003 10.65 10.65 10.57 10.57 19,837 -0.00(-0.04%)
Jun 25, 2003 10.55 10.69 10.51 10.58 27,929 +0.04(+0.40%)
Jun 24, 2003 10.50 10.63 10.50 10.54 23,491 +0.04(+0.36%)
Jun 23, 2003 10.48 10.50 10.48 10.50 34,454 +0.00(+0.00%)
Jun 20, 2003 10.49 10.54 10.47 10.50 33,932 +0.00(+0.00%)
Jun 19, 2003 10.50 10.52 10.50 10.50 11,745 +0.02(+0.18%)
Jun 18, 2003 10.49 10.52 10.42 10.48 18,271 +0.05(+0.51%)
Jun 17, 2003 10.41 10.54 10.41 10.42 38,631 -0.11(-1.03%)
Jun 16, 2003 10.54 10.63 10.41 10.53 72,563 +0.03(+0.27%)
Jun 13, 2003 10.50 10.61 10.50 10.50 16,705 -0.18(-1.69%)
Jun 12, 2003 10.67 10.72 10.63 10.69 14,095 +0.03(+0.32%)
Jun 11, 2003 10.63 10.72 10.63 10.65 34,976 +0.02(+0.18%)
Jun 10, 2003 10.63 10.77 10.59 10.63 61,861 +0.00(+0.00%)
Jun 09, 2003 10.63 10.63 10.54 10.63 11,745 +0.00(+0.00%)
Jun 06, 2003 10.57 10.63 10.57 10.63 3,915 -0.02(-0.18%)
Jun 05, 2003 10.42 10.73 10.42 10.65 59,251 +0.25(+2.43%)
Jun 04, 2003 10.40 10.40 10.40 10.40 5,220 +0.03(+0.30%)
Jun 03, 2003 10.34 10.42 10.34 10.37 8,352 +0.02(+0.22%)
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.