Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.39 11.55 11.31 11.47 363,874 +0.08(+0.66%)
Aug 28, 2003 11.37 11.42 11.15 11.39 244,170 -0.04(-0.33%)
Aug 27, 2003 11.34 11.53 11.26 11.43 239,884 +0.03(+0.22%)
Aug 26, 2003 11.29 11.48 11.09 11.41 493,104 +0.11(+1.00%)
Aug 25, 2003 11.28 11.33 11.05 11.29 337,044 +0.08(+0.73%)
Aug 22, 2003 11.43 11.48 11.17 11.21 338,473 -0.24(-2.09%)
Aug 21, 2003 11.43 11.60 11.31 11.45 364,351 +0.11(+1.00%)
Aug 20, 2003 11.28 11.42 11.22 11.34 806,811 -0.04(-0.33%)
Aug 19, 2003 10.99 11.38 10.93 11.38 768,550 +0.38(+3.50%)
Aug 18, 2003 10.95 10.99 10.87 10.99 477,863 +0.07(+0.63%)
Aug 15, 2003 10.90 10.95 10.77 10.92 243,059 +0.05(+0.46%)
Aug 14, 2003 10.62 10.88 10.54 10.87 1,184,181 +0.28(+2.68%)
Aug 13, 2003 10.59 10.62 10.44 10.59 935,088 +0.03(+0.30%)
Aug 12, 2003 10.41 10.60 10.41 10.56 476,276 +0.09(+0.90%)
Aug 11, 2003 10.44 10.52 10.41 10.46 597,885 +0.03(+0.24%)
Aug 08, 2003 10.33 10.46 10.29 10.44 689,806 +0.16(+1.59%)
Aug 07, 2003 10.50 10.52 10.17 10.27 626,779 -0.24(-2.28%)
Aug 06, 2003 10.42 10.59 10.39 10.51 750,134 +0.06(+0.54%)
Aug 05, 2003 10.68 10.80 10.46 10.46 894,922 -0.14(-1.37%)
Aug 04, 2003 10.55 10.62 10.39 10.60 1,073,843 +0.05(+0.48%)
Aug 01, 2003 11.51 11.51 10.54 10.55 3,200,575 -1.22(-10.33%)
Jul 31, 2003 11.70 11.81 11.65 11.77 516,600 +0.08(+0.65%)
Jul 30, 2003 11.78 11.78 11.49 11.69 484,690 -0.14(-1.17%)
Jul 29, 2003 11.84 11.92 11.66 11.83 280,367 -0.07(-0.58%)
Jul 28, 2003 11.94 11.97 11.75 11.90 284,813 -0.04(-0.32%)
Jul 25, 2003 11.48 11.96 11.46 11.94 378,480 +0.40(+3.50%)
Jul 24, 2003 11.60 11.79 11.48 11.53 309,738 -0.07(-0.60%)
Jul 23, 2003 11.39 11.65 11.24 11.60 342,283 +0.15(+1.32%)
Jul 22, 2003 11.49 11.50 11.24 11.45 465,162 +0.03(+0.28%)
Jul 21, 2003 11.53 11.55 11.33 11.42 963,188 -0.08(-0.71%)
Jul 18, 2003 11.37 11.59 11.29 11.50 497,708 +0.26(+2.30%)
Jul 17, 2003 11.18 11.29 11.14 11.24 747,118 +0.03(+0.28%)
Jul 16, 2003 11.19 11.31 11.16 11.21 494,374 +0.12(+1.08%)
Jul 15, 2003 11.05 11.19 10.97 11.09 511,679 +0.08(+0.69%)
Jul 14, 2003 11.09 11.10 10.83 11.02 474,212 -0.09(-0.85%)
Jul 11, 2003 10.90 11.18 10.90 11.11 560,894 +0.17(+1.55%)
Jul 10, 2003 11.01 11.02 10.84 10.94 314,024 -0.20(-1.81%)
Jul 09, 2003 10.88 11.14 10.85 11.14 498,819 +0.20(+1.78%)
Jul 08, 2003 10.87 11.02 10.85 10.95 443,413 +0.00(+0.00%)
Jul 07, 2003 10.80 10.95 10.73 10.95 395,944 +0.24(+2.23%)
Jul 03, 2003 10.73 10.87 10.65 10.71 259,252 -0.18(-1.62%)
Jul 02, 2003 10.83 10.93 10.75 10.88 419,281 +0.11(+1.05%)
Jul 01, 2003 10.77 10.83 10.65 10.77 571,690 +0.00(+0.00%)
Jun 30, 2003 10.90 10.92 10.77 10.77 536,286 -0.20(-1.84%)
Jun 27, 2003 11.24 11.26 10.91 10.97 271,636 -0.14(-1.30%)
Jun 26, 2003 11.00 11.17 10.93 11.12 406,104 +0.15(+1.38%)
Jun 25, 2003 10.80 11.15 10.80 10.97 474,370 +0.12(+1.10%)
Jun 24, 2003 10.52 11.01 10.52 10.85 534,858 +0.19(+1.77%)
Jun 23, 2003 10.74 10.74 10.42 10.66 528,983 -0.20(-1.86%)
Jun 20, 2003 10.95 10.95 10.81 10.86 987,479 -0.06(-0.52%)
Jun 19, 2003 10.96 10.99 10.89 10.92 538,509 -0.04(-0.40%)
Jun 18, 2003 11.33 11.33 10.95 10.96 434,681 -0.37(-3.28%)
Jun 17, 2003 11.50 11.50 11.19 11.33 271,953 -0.01(-0.06%)
Jun 16, 2003 11.12 11.34 11.09 11.34 303,229 +0.21(+1.93%)
Jun 13, 2003 11.29 11.29 10.92 11.12 360,858 -0.16(-1.45%)
Jun 12, 2003 11.21 11.31 11.11 11.29 328,948 +0.18(+1.59%)
Jun 11, 2003 10.97 11.12 10.92 11.11 550,416 +0.06(+0.51%)
Jun 10, 2003 10.97 11.21 10.97 11.05 353,238 +0.04(+0.34%)
Jun 09, 2003 11.15 11.20 10.98 11.02 283,384 -0.24(-2.13%)
Jun 06, 2003 11.41 11.56 11.22 11.26 433,411 -0.16(-1.43%)
Jun 05, 2003 11.46 11.49 11.32 11.42 433,887 -0.03(-0.28%)
Jun 04, 2003 11.30 11.47 11.24 11.45 354,508 +0.21(+1.85%)
Jun 03, 2003 11.23 11.36 11.13 11.24 496,597 -0.04(-0.39%)
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.