Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.23 14.36 14.19 14.34 8,048,311 +0.17(+1.17%)
Aug 28, 2003 14.19 14.30 14.02 14.18 7,397,320 -0.01(-0.08%)
Aug 27, 2003 13.71 14.34 13.68 14.19 10,102,813 +0.48(+3.52%)
Aug 26, 2003 13.49 13.82 13.33 13.71 7,843,078 +0.06(+0.40%)
Aug 25, 2003 13.82 13.83 13.55 13.65 5,970,844 -0.16(-1.16%)
Aug 22, 2003 13.91 13.96 13.73 13.81 10,296,684 +0.17(+1.27%)
Aug 21, 2003 13.65 13.75 13.55 13.64 9,787,108 -0.01(-0.10%)
Aug 20, 2003 13.65 13.68 13.34 13.65 6,260,925 +0.00(+0.00%)
Aug 19, 2003 13.57 13.69 13.47 13.65 7,586,356 +0.07(+0.51%)
Aug 18, 2003 13.65 13.73 13.54 13.58 6,537,711 -0.02(-0.14%)
Aug 15, 2003 13.45 13.63 13.34 13.60 3,108,223 +0.18(+1.34%)
Aug 14, 2003 13.58 13.60 13.36 13.42 5,876,567 -0.16(-1.18%)
Aug 13, 2003 13.51 13.73 13.43 13.58 9,843,190 +0.10(+0.76%)
Aug 12, 2003 13.21 13.48 13.15 13.48 7,517,945 +0.28(+2.13%)
Aug 11, 2003 13.22 13.32 13.07 13.20 9,722,323 -0.01(-0.08%)
Aug 08, 2003 12.85 13.29 12.81 13.21 15,366,100 +0.39(+3.03%)
Aug 07, 2003 12.10 12.85 12.07 12.82 33,027,954 +1.60(+14.28%)
Aug 06, 2003 11.12 11.44 10.93 11.22 11,914,856 +0.14(+1.24%)
Aug 05, 2003 11.59 11.59 11.07 11.08 11,804,141 -0.50(-4.36%)
Aug 04, 2003 11.78 11.86 11.37 11.59 11,182,642 -0.23(-1.96%)
Aug 01, 2003 11.79 11.97 11.65 11.82 10,510,378 -0.22(-1.83%)
Jul 31, 2003 11.86 12.23 11.70 12.04 10,095,561 +0.33(+2.83%)
Jul 30, 2003 12.00 12.01 11.69 11.71 8,484,884 -0.20(-1.71%)
Jul 29, 2003 12.05 12.13 11.85 11.91 6,499,034 -0.12(-1.03%)
Jul 28, 2003 11.88 12.18 11.82 12.04 5,258,452 +0.16(+1.35%)
Jul 25, 2003 11.62 11.88 11.40 11.88 9,760,517 +0.26(+2.26%)
Jul 24, 2003 11.76 11.83 11.61 11.61 8,061,848 -0.22(-1.84%)
Jul 23, 2003 12.01 12.04 11.68 11.83 6,204,359 -0.10(-0.83%)
Jul 22, 2003 12.21 12.24 11.66 11.93 8,224,777 +0.04(+0.32%)
Jul 21, 2003 12.25 12.25 11.82 11.89 6,559,951 -0.36(-2.93%)
Jul 18, 2003 12.48 12.48 12.06 12.25 6,008,313 -0.03(-0.27%)
Jul 17, 2003 12.37 12.44 12.22 12.28 9,028,786 -0.20(-1.63%)
Jul 16, 2003 12.48 12.55 12.34 12.49 5,621,779 +0.07(+0.53%)
Jul 15, 2003 12.69 12.69 12.14 12.42 7,220,128 -0.14(-1.08%)
Jul 14, 2003 12.63 12.92 12.48 12.56 7,661,777 +0.04(+0.29%)
Jul 11, 2003 12.50 12.60 12.33 12.52 4,729,295 +0.04(+0.29%)
Jul 10, 2003 12.55 12.55 12.29 12.48 7,980,625 -0.06(-0.51%)
Jul 09, 2003 13.05 13.05 12.44 12.55 8,897,283 -0.50(-3.85%)
Jul 08, 2003 12.47 13.07 12.47 13.05 7,280,562 +0.49(+3.89%)
Jul 07, 2003 12.36 12.56 12.32 12.56 6,202,667 +0.31(+2.52%)
Jul 03, 2003 12.14 12.39 12.13 12.25 3,662,037 -0.05(-0.40%)
Jul 02, 2003 12.13 12.36 12.11 12.30 6,161,089 +0.20(+1.64%)
Jul 01, 2003 12.11 12.11 11.75 12.10 7,501,749 -0.01(-0.07%)
Jun 30, 2003 12.02 12.19 11.95 12.11 5,032,188 +0.12(+0.97%)
Jun 27, 2003 12.04 12.20 11.89 12.00 5,859,404 +0.01(+0.11%)
Jun 26, 2003 11.82 12.02 11.69 11.98 5,019,860 +0.23(+1.92%)
Jun 25, 2003 11.68 12.05 11.68 11.76 7,042,937 +0.01(+0.09%)
Jun 24, 2003 11.85 12.09 11.56 11.75 8,610,344 -0.10(-0.86%)
Jun 23, 2003 12.07 12.11 11.74 11.85 6,704,992 -0.30(-2.47%)
Jun 20, 2003 12.08 12.17 11.95 12.15 6,928,113 +0.12(+1.03%)
Jun 19, 2003 12.05 12.39 11.98 12.02 7,664,678 -0.01(-0.11%)
Jun 18, 2003 12.18 12.27 11.89 12.04 13,644,225 -0.14(-1.18%)
Jun 17, 2003 12.20 12.27 12.02 12.18 11,710,832 +0.05(+0.41%)
Jun 16, 2003 11.92 12.30 11.83 12.13 17,354,608 +0.62(+5.34%)
Jun 13, 2003 11.67 11.72 11.45 11.52 6,492,507 -0.18(-1.58%)
Jun 12, 2003 11.94 11.97 11.66 11.70 6,761,799 -0.14(-1.14%)
Jun 11, 2003 11.66 11.85 11.56 11.84 7,267,508 +0.18(+1.51%)
Jun 10, 2003 11.38 11.66 11.38 11.66 6,790,566 +0.28(+2.45%)
Jun 09, 2003 11.39 11.55 11.25 11.38 7,023,598 -0.17(-1.43%)
Jun 06, 2003 11.94 12.11 11.41 11.55 13,184,204 -0.26(-2.17%)
Jun 05, 2003 11.16 12.12 11.16 11.80 30,617,618 +0.64(+5.76%)
Jun 04, 2003 10.87 11.17 10.80 11.16 10,234,800 +0.35(+3.24%)
Jun 03, 2003 11.00 11.06 10.65 10.81 10,274,445 -0.21(-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.