Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.54 12.66 12.51 12.63 2,757,365 +0.09(+0.71%)
Aug 28, 2003 12.41 12.55 12.27 12.54 2,830,935 +0.18(+1.44%)
Aug 27, 2003 12.28 12.38 12.24 12.37 1,576,211 +0.07(+0.55%)
Aug 26, 2003 12.20 12.33 12.10 12.30 3,264,324 -0.04(-0.29%)
Aug 25, 2003 12.42 12.45 12.27 12.33 1,997,853 -0.09(-0.70%)
Aug 22, 2003 12.68 12.81 12.39 12.42 4,100,498 +0.01(+0.05%)
Aug 21, 2003 12.45 12.61 12.33 12.41 2,139,740 -0.02(-0.16%)
Aug 20, 2003 12.40 12.48 12.29 12.43 2,761,383 +0.03(+0.26%)
Aug 19, 2003 12.27 12.42 12.17 12.40 3,774,375 +0.14(+1.11%)
Aug 18, 2003 12.13 12.29 12.13 12.27 2,405,275 +0.13(+1.11%)
Aug 15, 2003 12.11 12.22 12.06 12.13 2,013,618 +0.02(+0.16%)
Aug 14, 2003 12.05 12.14 11.96 12.11 2,671,120 +0.15(+1.24%)
Aug 13, 2003 12.00 12.06 11.85 11.96 3,156,441 -0.04(-0.32%)
Aug 12, 2003 11.76 12.00 11.72 12.00 2,578,692 +0.28(+2.41%)
Aug 11, 2003 11.82 11.87 11.62 11.72 2,790,131 -0.04(-0.36%)
Aug 08, 2003 11.73 11.83 11.70 11.76 2,179,925 +0.11(+0.94%)
Aug 07, 2003 11.52 11.68 11.45 11.65 2,756,746 +0.13(+1.17%)
Aug 06, 2003 11.49 11.64 11.42 11.52 3,004,662 +0.02(+0.21%)
Aug 05, 2003 11.79 11.79 11.45 11.49 3,974,995 -0.31(-2.61%)
Aug 04, 2003 11.88 11.88 11.62 11.80 3,029,701 -0.08(-0.64%)
Aug 01, 2003 11.95 11.97 11.79 11.88 2,038,348 -0.07(-0.62%)
Jul 31, 2003 11.93 12.13 11.86 11.95 4,322,138 +0.12(+1.05%)
Jul 30, 2003 12.00 12.01 11.71 11.83 6,536,376 -0.19(-1.58%)
Jul 29, 2003 11.71 12.12 11.69 12.01 5,151,202 +0.14(+1.20%)
Jul 28, 2003 11.75 12.01 11.69 11.87 4,502,356 +0.05(+0.46%)
Jul 25, 2003 11.59 11.86 11.56 11.82 2,816,098 +0.22(+1.93%)
Jul 24, 2003 11.70 11.78 11.58 11.59 2,552,108 +0.04(+0.31%)
Jul 23, 2003 11.52 11.61 11.37 11.56 3,759,537 +0.01(+0.06%)
Jul 22, 2003 11.48 11.60 11.26 11.55 5,085,050 -0.03(-0.27%)
Jul 21, 2003 11.73 11.76 11.50 11.58 3,333,258 -0.14(-1.19%)
Jul 18, 2003 11.62 11.76 11.61 11.72 2,124,593 +0.11(+0.90%)
Jul 17, 2003 11.68 11.75 11.57 11.62 3,689,984 -0.06(-0.53%)
Jul 16, 2003 11.87 11.94 11.63 11.68 3,726,152 -0.11(-0.93%)
Jul 15, 2003 12.05 12.05 11.70 11.79 4,083,805 -0.21(-1.78%)
Jul 14, 2003 11.96 12.20 11.92 12.00 3,507,603 +0.04(+0.31%)
Jul 11, 2003 11.74 11.98 11.74 11.96 4,612,094 +0.29(+2.49%)
Jul 10, 2003 11.89 11.89 11.54 11.67 4,351,814 -0.21(-1.78%)
Jul 09, 2003 11.67 11.93 11.61 11.89 6,612,420 +0.22(+1.91%)
Jul 08, 2003 11.62 11.71 11.59 11.66 4,410,238 -0.03(-0.25%)
Jul 07, 2003 11.68 11.73 11.60 11.69 4,008,689 +0.05(+0.46%)
Jul 03, 2003 11.58 11.73 11.50 11.64 2,066,787 -0.04(-0.35%)
Jul 02, 2003 11.68 11.70 11.53 11.68 4,087,824 -0.01(-0.05%)
Jul 01, 2003 11.60 11.72 11.43 11.68 4,222,601 +0.09(+0.75%)
Jun 30, 2003 11.53 11.66 11.50 11.60 5,321,529 -0.03(-0.29%)
Jun 27, 2003 11.75 11.83 11.60 11.63 3,226,302 -0.12(-1.01%)
Jun 26, 2003 11.68 11.85 11.68 11.75 3,903,587 +0.04(+0.30%)
Jun 25, 2003 11.87 12.00 11.68 11.71 6,460,642 -0.16(-1.32%)
Jun 24, 2003 11.78 11.96 11.76 11.87 4,764,182 +0.04(+0.33%)
Jun 23, 2003 12.08 12.08 11.76 11.83 6,572,853 -0.28(-2.32%)
Jun 20, 2003 11.97 12.14 11.95 12.11 6,289,079 +0.22(+1.89%)
Jun 19, 2003 12.10 12.15 11.87 11.89 5,831,270 -0.28(-2.33%)
Jun 18, 2003 12.11 12.36 12.01 12.17 4,752,745 +0.04(+0.31%)
Jun 17, 2003 12.14 12.23 12.08 12.13 3,799,104 -0.04(-0.29%)
Jun 16, 2003 11.81 12.19 11.79 12.17 5,178,096 +0.38(+3.21%)
Jun 13, 2003 11.82 11.86 11.69 11.79 4,323,066 -0.03(-0.23%)
Jun 12, 2003 11.81 11.86 11.66 11.82 3,677,929 +0.03(+0.23%)
Jun 11, 2003 11.68 11.79 11.57 11.79 6,202,834 +0.06(+0.52%)
Jun 10, 2003 11.58 11.75 11.48 11.73 4,260,623 +0.22(+1.94%)
Jun 09, 2003 11.65 11.69 11.47 11.51 7,122,780 -0.21(-1.81%)
Jun 06, 2003 11.73 11.95 11.62 11.72 7,683,836 +0.11(+0.93%)
Jun 05, 2003 11.46 11.61 11.37 11.61 4,875,157 +0.14(+1.24%)
Jun 04, 2003 11.26 11.52 11.26 11.47 7,776,572 +0.19(+1.72%)
Jun 03, 2003 11.39 11.39 11.18 11.27 12,703,353 -0.33(-2.86%)
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.