Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.302 7.444 7.273 7.412 4,852,721 +0.10(+1.34%)
Aug 28, 2003 7.583 7.624 7.228 7.314 7,526,523 -0.20(-2.61%)
Aug 27, 2003 7.338 7.587 7.261 7.510 5,172,510 +0.22(+3.02%)
Aug 26, 2003 7.314 7.424 7.089 7.289 6,982,284 -0.12(-1.60%)
Aug 25, 2003 7.591 7.591 7.341 7.408 3,954,263 -0.04(-0.55%)
Aug 22, 2003 7.840 7.946 7.444 7.448 9,104,982 +0.05(+0.71%)
Aug 21, 2003 7.373 7.465 7.261 7.396 5,901,105 +0.20(+2.73%)
Aug 20, 2003 7.200 7.334 7.040 7.200 7,926,504 -0.10(-1.40%)
Aug 19, 2003 6.934 7.342 6.930 7.302 12,756,890 +0.52(+7.64%)
Aug 18, 2003 6.694 6.784 6.575 6.784 6,534,907 +0.20(+2.97%)
Aug 15, 2003 6.567 6.629 6.527 6.588 1,977,349 -0.02(-0.31%)
Aug 14, 2003 6.616 6.714 6.535 6.608 13,895,380 -0.24(-3.46%)
Aug 13, 2003 6.828 6.955 6.657 6.845 6,301,412 +0.04(+0.66%)
Aug 12, 2003 6.751 6.816 6.641 6.800 6,958,422 +0.13(+2.02%)
Aug 11, 2003 6.425 6.751 6.382 6.665 15,271,724 +0.34(+5.42%)
Aug 08, 2003 6.751 6.779 6.225 6.323 34,227,280 -1.55(-19.69%)
Aug 07, 2003 7.962 8.077 7.767 7.873 10,645,632 -0.11(-1.38%)
Aug 06, 2003 8.211 8.321 7.783 7.983 9,314,833 -0.34(-4.07%)
Aug 05, 2003 8.562 8.758 8.252 8.321 9,670,686 -0.02(-0.29%)
Aug 04, 2003 8.036 8.493 7.986 8.346 12,975,784 +0.30(+3.75%)
Aug 01, 2003 7.791 8.109 7.714 8.044 6,962,563 +0.26(+3.30%)
Jul 31, 2003 7.873 7.987 7.705 7.787 8,150,737 +0.09(+1.22%)
Jul 30, 2003 7.750 7.840 7.644 7.693 7,170,125 -0.09(-1.10%)
Jul 29, 2003 7.570 8.223 7.489 7.779 25,386,954 -0.55(-6.57%)
Jul 28, 2003 8.660 8.680 8.289 8.325 6,514,750 -0.27(-3.09%)
Jul 25, 2003 8.472 8.639 8.158 8.591 9,099,752 +0.13(+1.59%)
Jul 24, 2003 8.958 9.023 8.383 8.456 10,152,058 -0.34(-3.89%)
Jul 23, 2003 8.676 8.852 8.415 8.799 5,503,739 +0.11(+1.32%)
Jul 22, 2003 8.782 8.848 8.635 8.684 5,294,324 +0.14(+1.67%)
Jul 21, 2003 8.721 8.750 8.338 8.542 8,959,634 -0.13(-1.51%)
Jul 18, 2003 8.799 8.827 8.350 8.672 11,640,300 -0.30(-3.36%)
Jul 17, 2003 9.162 9.280 8.852 8.974 7,748,360 -0.47(-5.01%)
Jul 16, 2003 9.745 9.790 9.219 9.447 8,000,268 -0.12(-1.24%)
Jul 15, 2003 10.03 10.08 9.472 9.565 10,415,189 -0.32(-3.26%)
Jul 14, 2003 10.22 10.28 9.839 9.888 6,334,208 -0.08(-0.78%)
Jul 11, 2003 10.03 10.09 9.880 9.965 4,494,471 +0.05(+0.54%)
Jul 10, 2003 10.01 10.14 9.737 9.912 5,870,379 -0.42(-4.10%)
Jul 09, 2003 10.10 10.50 10.08 10.34 6,861,669 +0.23(+2.30%)
Jul 08, 2003 9.937 10.24 9.912 10.10 5,486,088 -0.11(-1.12%)
Jul 07, 2003 9.720 10.27 9.716 10.22 7,652,587 +0.63(+6.55%)
Jul 03, 2003 9.476 9.839 9.455 9.590 3,821,771 -0.11(-1.14%)
Jul 02, 2003 9.818 9.945 9.570 9.700 7,704,450 -0.03(-0.29%)
Jul 01, 2003 9.227 9.741 9.141 9.729 8,872,795 +0.38(+4.10%)
Jun 30, 2003 9.325 9.508 9.219 9.345 5,001,012 +0.13(+1.46%)
Jun 27, 2003 9.480 9.565 9.158 9.211 6,435,102 -0.16(-1.70%)
Jun 26, 2003 9.386 9.496 9.092 9.370 8,720,909 +0.01(+0.13%)
Jun 25, 2003 9.321 9.700 9.284 9.357 9,644,319 +0.06(+0.66%)
Jun 24, 2003 9.260 9.463 8.998 9.296 9,200,755 -0.02(-0.22%)
Jun 23, 2003 9.651 9.700 9.125 9.317 6,685,267 -0.34(-3.55%)
Jun 20, 2003 9.867 9.871 9.504 9.659 8,602,691 -0.10(-1.05%)
Jun 19, 2003 10.44 10.49 9.708 9.761 10,830,750 -0.63(-6.08%)
Jun 18, 2003 9.912 10.59 9.831 10.39 10,198,147 +0.38(+3.83%)
Jun 17, 2003 10.00 10.08 9.708 10.01 9,082,646 +0.23(+2.38%)
Jun 16, 2003 9.688 9.900 9.047 9.778 17,307,692 +0.20(+2.13%)
Jun 13, 2003 9.933 10.22 9.504 9.574 16,589,884 -0.81(-7.78%)
Jun 12, 2003 10.61 10.73 10.35 10.38 9,505,072 -0.16(-1.51%)
Jun 11, 2003 10.47 10.63 10.28 10.54 8,573,599 +0.01(+0.08%)
Jun 10, 2003 10.38 10.54 10.27 10.53 5,120,320 +0.15(+1.45%)
Jun 09, 2003 10.44 10.71 10.22 10.38 6,538,829 -0.13(-1.20%)
Jun 06, 2003 11.26 11.32 10.43 10.51 12,565,017 -0.33(-3.05%)
Jun 05, 2003 10.40 10.87 10.26 10.84 10,981,982 +0.30(+2.86%)
Jun 04, 2003 10.26 10.54 10.10 10.54 10,683,223 +0.24(+2.38%)
Jun 03, 2003 9.969 10.60 9.847 10.29 14,513,384 +0.21(+2.06%)
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.