Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.87 12.24 11.71 12.05 10,087,344 +0.33(+2.83%)
Jul 30, 2003 12.01 12.02 11.70 11.72 8,477,978 -0.20(-1.71%)
Jul 29, 2003 12.06 12.14 11.86 11.92 6,493,744 -0.12(-1.03%)
Jul 28, 2003 11.89 12.19 11.83 12.04 5,254,172 +0.16(+1.35%)
Jul 25, 2003 11.63 11.88 11.41 11.88 9,752,573 +0.26(+2.26%)
Jul 24, 2003 11.77 11.84 11.62 11.62 8,055,286 -0.22(-1.84%)
Jul 23, 2003 12.02 12.04 11.69 11.84 6,199,310 -0.10(-0.83%)
Jul 22, 2003 12.22 12.25 11.67 11.94 8,218,083 +0.04(+0.33%)
Jul 21, 2003 12.26 12.26 11.83 11.90 6,554,612 -0.36(-2.93%)
Jul 18, 2003 12.49 12.49 12.07 12.26 6,003,422 -0.03(-0.27%)
Jul 17, 2003 12.38 12.45 12.23 12.29 9,021,438 -0.20(-1.63%)
Jul 16, 2003 12.49 12.56 12.35 12.50 5,617,203 +0.07(+0.53%)
Jul 15, 2003 12.70 12.70 12.15 12.43 7,214,251 -0.14(-1.08%)
Jul 14, 2003 12.64 12.93 12.49 12.57 7,655,541 +0.04(+0.29%)
Jul 11, 2003 12.51 12.61 12.34 12.53 4,725,446 +0.04(+0.29%)
Jul 10, 2003 12.56 12.56 12.30 12.49 7,974,129 -0.06(-0.51%)
Jul 09, 2003 13.06 13.06 12.45 12.56 8,890,041 -0.50(-3.85%)
Jul 08, 2003 12.48 13.08 12.48 13.06 7,274,636 +0.49(+3.89%)
Jul 07, 2003 12.37 12.57 12.33 12.57 6,197,619 +0.31(+2.52%)
Jul 03, 2003 12.15 12.40 12.14 12.26 3,659,056 -0.05(-0.40%)
Jul 02, 2003 12.14 12.37 12.12 12.31 6,156,074 +0.20(+1.64%)
Jul 01, 2003 12.12 12.12 11.76 12.11 7,495,643 -0.01(-0.07%)
Jun 30, 2003 12.03 12.20 11.96 12.12 5,028,093 +0.12(+0.97%)
Jun 27, 2003 12.05 12.21 11.90 12.01 5,854,635 +0.01(+0.12%)
Jun 26, 2003 11.83 12.03 11.70 11.99 5,015,774 +0.23(+1.92%)
Jun 25, 2003 11.69 12.06 11.69 11.77 7,037,204 +0.01(+0.09%)
Jun 24, 2003 11.86 12.10 11.57 11.76 8,603,336 -0.10(-0.86%)
Jun 23, 2003 12.08 12.12 11.75 11.86 6,699,534 -0.30(-2.47%)
Jun 20, 2003 12.09 12.18 11.96 12.16 6,922,474 +0.12(+1.03%)
Jun 19, 2003 12.06 12.40 11.99 12.03 7,658,440 -0.01(-0.11%)
Jun 18, 2003 12.19 12.28 11.90 12.05 13,633,119 -0.14(-1.18%)
Jun 17, 2003 12.21 12.28 12.03 12.19 11,701,300 +0.05(+0.41%)
Jun 16, 2003 11.93 12.31 11.84 12.14 17,340,484 +0.62(+5.34%)
Jun 13, 2003 11.68 11.73 11.45 11.53 6,487,223 -0.19(-1.58%)
Jun 12, 2003 11.95 11.98 11.67 11.71 6,756,296 -0.14(-1.14%)
Jun 11, 2003 11.67 11.86 11.57 11.85 7,261,593 +0.18(+1.51%)
Jun 10, 2003 11.39 11.67 11.39 11.67 6,785,039 +0.28(+2.45%)
Jun 09, 2003 11.40 11.56 11.26 11.39 7,017,881 -0.17(-1.43%)
Jun 06, 2003 11.95 12.12 11.42 11.56 13,173,473 -0.26(-2.17%)
Jun 05, 2003 11.17 12.13 11.17 11.81 30,592,698 +0.64(+5.76%)
Jun 04, 2003 10.87 11.18 10.81 11.17 10,226,470 +0.35(+3.24%)
Jun 03, 2003 11.01 11.07 10.65 10.82 10,266,082 -0.21(-1.93%)
Jun 02, 2003 10.70 11.19 10.70 11.03 12,830,248 +0.35(+3.28%)
May 30, 2003 10.49 10.70 10.39 10.68 8,842,941 +0.36(+3.48%)
May 29, 2003 10.43 10.56 10.24 10.32 10,245,793 -0.06(-0.53%)
May 28, 2003 10.25 10.44 10.23 10.38 14,228,027 +0.35(+3.53%)
May 27, 2003 9.749 10.04 9.669 10.02 7,695,395 +0.25(+2.57%)
May 23, 2003 9.856 9.856 9.688 9.774 4,840,176 -0.08(-0.81%)
May 22, 2003 9.685 9.920 9.616 9.854 6,402,201 +0.28(+2.91%)
May 21, 2003 9.539 9.613 9.387 9.575 5,452,233 +0.04(+0.38%)
May 20, 2003 9.531 9.820 9.332 9.539 10,785,388 +0.13(+1.41%)
May 19, 2003 9.815 10.02 9.387 9.406 14,549,514 -0.72(-7.09%)
May 16, 2003 10.24 10.30 10.04 10.12 9,252,106 -0.12(-1.13%)
May 15, 2003 10.16 10.24 10.000 10.24 8,997,284 +0.08(+0.82%)
May 14, 2003 10.33 10.40 10.04 10.16 10,635,635 -0.09(-0.92%)
May 13, 2003 10.35 10.47 10.18 10.25 10,436,366 -0.10(-0.93%)
May 12, 2003 9.815 10.47 9.801 10.35 13,587,710 +0.45(+4.57%)
May 09, 2003 9.597 9.903 9.768 9.895 6,363,797 +0.12(+1.27%)
May 08, 2003 9.597 9.881 9.597 9.771 5,579,282 -0.02(-0.23%)
May 07, 2003 9.729 9.900 9.635 9.793 6,543,018 +0.02(+0.23%)
May 06, 2003 9.619 9.920 9.611 9.771 7,964,951 +0.18(+1.84%)
May 05, 2003 9.754 9.754 9.440 9.594 6,515,966 +0.14(+1.52%)
May 02, 2003 9.191 9.517 9.191 9.451 7,741,770 +0.13(+1.42%)
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.