Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.86 15.00 14.82 14.98 7,706,510 +0.17(+1.17%)
Aug 28, 2003 14.82 14.94 14.65 14.81 7,083,165 -0.01(-0.08%)
Aug 27, 2003 14.32 14.97 14.29 14.82 9,673,760 +0.50(+3.52%)
Aug 26, 2003 14.08 14.43 13.93 14.31 7,509,993 +0.06(+0.40%)
Aug 25, 2003 14.43 14.44 14.15 14.26 5,717,270 -0.17(-1.16%)
Aug 22, 2003 14.53 14.58 14.34 14.42 9,859,398 +0.18(+1.27%)
Aug 21, 2003 14.26 14.35 14.16 14.24 9,371,462 -0.01(-0.10%)
Aug 20, 2003 14.26 14.29 13.93 14.26 5,995,032 +0.00(+0.00%)
Aug 19, 2003 14.17 14.30 14.07 14.26 7,264,173 +0.07(+0.51%)
Aug 18, 2003 14.25 14.33 14.14 14.18 6,260,063 -0.02(-0.14%)
Aug 15, 2003 14.05 14.23 13.93 14.21 2,976,221 +0.19(+1.34%)
Aug 14, 2003 14.18 14.20 13.95 14.02 5,626,997 -0.17(-1.18%)
Aug 13, 2003 14.11 14.34 14.03 14.18 9,425,163 +0.11(+0.76%)
Aug 12, 2003 13.80 14.08 13.74 14.08 7,198,668 +0.29(+2.13%)
Aug 11, 2003 13.80 13.91 13.65 13.78 9,309,429 -0.01(-0.08%)
Aug 08, 2003 13.42 13.88 13.38 13.80 14,713,522 +0.41(+3.03%)
Aug 07, 2003 12.64 13.42 12.60 13.39 31,625,300 +1.67(+14.28%)
Aug 06, 2003 11.61 11.95 11.41 11.72 11,408,847 +0.14(+1.24%)
Aug 05, 2003 12.10 12.10 11.56 11.57 11,302,835 -0.53(-4.36%)
Aug 04, 2003 12.30 12.39 11.87 12.10 10,707,730 -0.24(-1.96%)
Aug 01, 2003 12.31 12.50 12.17 12.34 10,064,016 -0.23(-1.83%)
Jul 31, 2003 12.38 12.78 12.22 12.57 9,666,816 +0.35(+2.83%)
Jul 30, 2003 12.53 12.54 12.21 12.23 8,124,542 -0.21(-1.71%)
Jul 29, 2003 12.59 12.67 12.37 12.44 6,223,028 -0.13(-1.03%)
Jul 28, 2003 12.40 12.72 12.35 12.57 5,035,132 +0.17(+1.35%)
Jul 25, 2003 12.14 12.40 11.91 12.40 9,346,001 +0.27(+2.26%)
Jul 24, 2003 12.28 12.36 12.13 12.13 7,719,472 -0.23(-1.84%)
Jul 23, 2003 12.54 12.57 12.20 12.36 5,940,868 -0.10(-0.83%)
Jul 22, 2003 12.75 12.78 12.17 12.46 7,875,482 +0.04(+0.32%)
Jul 21, 2003 12.79 12.79 12.34 12.42 6,281,359 -0.37(-2.93%)
Jul 18, 2003 13.03 13.03 12.60 12.79 5,753,148 -0.03(-0.27%)
Jul 17, 2003 12.92 12.99 12.76 12.83 8,645,346 -0.21(-1.63%)
Jul 16, 2003 13.03 13.10 12.89 13.04 5,383,030 +0.07(+0.53%)
Jul 15, 2003 13.25 13.25 12.68 12.97 6,913,499 -0.14(-1.08%)
Jul 14, 2003 13.19 13.49 13.04 13.11 7,336,392 +0.04(+0.29%)
Jul 11, 2003 13.06 13.16 12.87 13.08 4,528,448 +0.04(+0.29%)
Jul 10, 2003 13.10 13.10 12.83 13.04 7,641,698 -0.07(-0.51%)
Jul 09, 2003 13.63 13.63 13.00 13.10 8,519,427 -0.52(-3.85%)
Jul 08, 2003 13.02 13.65 13.02 13.63 6,971,366 +0.51(+3.89%)
Jul 07, 2003 12.90 13.12 12.86 13.12 5,939,248 +0.32(+2.52%)
Jul 03, 2003 12.68 12.94 12.67 12.80 3,506,515 -0.05(-0.40%)
Jul 02, 2003 12.67 12.90 12.65 12.85 5,899,436 +0.21(+1.64%)
Jul 01, 2003 12.65 12.65 12.27 12.64 7,183,160 -0.01(-0.07%)
Jun 30, 2003 12.55 12.73 12.48 12.65 4,818,478 +0.12(+0.97%)
Jun 27, 2003 12.58 12.74 12.42 12.53 5,610,563 +0.01(+0.12%)
Jun 26, 2003 12.34 12.56 12.21 12.51 4,806,673 +0.24(+1.92%)
Jun 25, 2003 12.20 12.58 12.20 12.28 6,743,832 +0.01(+0.09%)
Jun 24, 2003 12.37 12.63 12.08 12.27 8,244,674 -0.11(-0.86%)
Jun 23, 2003 12.60 12.64 12.26 12.37 6,420,240 -0.31(-2.47%)
Jun 20, 2003 12.62 12.71 12.48 12.69 6,633,885 +0.13(+1.03%)
Jun 19, 2003 12.59 12.94 12.51 12.56 7,339,169 -0.01(-0.11%)
Jun 18, 2003 12.72 12.81 12.42 12.57 13,064,773 -0.15(-1.18%)
Jun 17, 2003 12.74 12.82 12.56 12.72 11,213,488 +0.05(+0.41%)
Jun 16, 2003 12.45 12.85 12.36 12.67 16,617,581 +0.64(+5.34%)
Jun 13, 2003 12.18 12.24 11.95 12.03 6,216,779 -0.19(-1.58%)
Jun 12, 2003 12.47 12.50 12.18 12.22 6,474,635 -0.14(-1.14%)
Jun 11, 2003 12.18 12.38 12.07 12.36 6,958,867 +0.18(+1.51%)
Jun 10, 2003 11.89 12.18 11.89 12.18 6,502,179 +0.29(+2.45%)
Jun 09, 2003 11.90 12.06 11.75 11.89 6,725,315 -0.17(-1.43%)
Jun 06, 2003 12.47 12.64 11.92 12.06 12,624,288 -0.27(-2.17%)
Jun 05, 2003 11.66 12.66 11.66 12.33 29,317,328 +0.67(+5.76%)
Jun 04, 2003 11.35 11.66 11.28 11.66 9,800,142 +0.37(+3.24%)
Jun 03, 2003 11.49 11.55 11.12 11.29 9,838,103 -0.22(-1.93%)
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.