Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.745 8.970 8.675 8.832 49,449 +0.07(+0.79%)
Aug 28, 2003 8.762 8.849 8.658 8.762 461,068 +0.05(+0.60%)
Aug 27, 2003 8.675 8.797 8.658 8.710 68,699 +0.03(+0.40%)
Aug 26, 2003 8.693 9.040 8.658 8.675 39,421 +0.02(+0.20%)
Aug 25, 2003 8.762 8.849 8.606 8.658 51,293 -0.10(-1.19%)
Aug 22, 2003 9.092 9.196 8.745 8.762 68,699 -0.35(-3.81%)
Aug 21, 2003 9.057 9.109 8.936 9.109 37,231 +0.09(+0.96%)
Aug 20, 2003 8.780 9.023 8.728 9.023 76,998 +0.12(+1.36%)
Aug 19, 2003 8.901 9.071 8.762 8.901 90,830 +0.03(+0.39%)
Aug 18, 2003 8.832 8.901 8.658 8.866 105,815 +0.21(+2.40%)
Aug 15, 2003 8.832 8.884 8.658 8.658 48,642 -0.31(-3.48%)
Aug 14, 2003 8.606 9.075 8.606 8.970 97,516 +0.38(+4.44%)
Aug 13, 2003 9.109 9.196 8.589 8.589 104,086 -0.59(-6.43%)
Aug 12, 2003 8.970 9.179 8.675 9.179 45,645 +0.21(+2.32%)
Aug 11, 2003 8.780 8.970 8.641 8.970 107,198 +0.26(+2.99%)
Aug 08, 2003 8.728 8.797 8.606 8.710 86,335 -0.02(-0.20%)
Aug 07, 2003 8.571 8.884 8.571 8.728 49,795 +0.03(+0.40%)
Aug 06, 2003 8.589 9.023 8.571 8.693 126,909 +0.17(+2.04%)
Aug 05, 2003 8.710 8.814 8.519 8.519 344,533 -0.28(-3.16%)
Aug 04, 2003 8.814 9.040 8.693 8.797 59,593 -0.16(-1.74%)
Aug 01, 2003 9.040 9.023 8.849 8.953 5,993 -0.09(-0.96%)
Jul 31, 2003 8.988 9.196 8.988 9.040 93,596 -0.10(-1.14%)
Jul 30, 2003 9.717 9.717 8.762 9.144 38,614 -0.05(-0.57%)
Jul 29, 2003 9.231 9.647 8.988 9.196 312,719 +0.12(+1.34%)
Jul 28, 2003 8.832 9.196 8.589 9.075 317,791 +0.31(+3.56%)
Jul 25, 2003 8.589 8.797 8.328 8.762 156,878 +0.33(+3.91%)
Jul 24, 2003 8.675 8.710 8.363 8.433 46,683 -0.21(-2.41%)
Jul 23, 2003 8.502 8.641 8.363 8.641 53,253 +0.05(+0.59%)
Jul 22, 2003 8.328 8.641 8.328 8.590 200,103 +0.26(+3.15%)
Jul 21, 2003 8.415 8.675 8.311 8.328 174,053 -0.17(-2.04%)
Jul 18, 2003 8.311 8.675 8.207 8.502 85,758 +0.12(+1.45%)
Jul 17, 2003 8.762 8.762 8.207 8.381 121,491 -0.36(-4.17%)
Jul 16, 2003 8.814 8.832 8.658 8.745 80,571 -0.14(-1.56%)
Jul 15, 2003 8.832 8.884 8.710 8.884 61,783 +0.05(+0.59%)
Jul 14, 2003 8.675 9.023 8.519 8.832 239,525 +0.07(+0.79%)
Jul 11, 2003 8.485 8.762 8.398 8.762 89,216 +0.09(+1.00%)
Jul 10, 2003 8.502 8.696 8.328 8.675 97,285 +0.00(+0.00%)
Jul 09, 2003 8.172 8.696 8.172 8.675 145,697 +0.12(+1.42%)
Jul 08, 2003 8.086 8.554 7.981 8.554 318,137 -0.12(-1.40%)
Jul 07, 2003 8.675 8.762 8.346 8.675 125,641 -0.03(-0.38%)
Jul 03, 2003 8.328 8.708 8.328 8.708 68,583 +0.03(+0.38%)
Jul 02, 2003 8.502 8.710 8.086 8.675 188,993 +0.23(+2.67%)
Jul 01, 2003 8.224 8.502 7.860 8.450 240,677 +0.12(+1.46%)
Jun 30, 2003 8.675 8.797 8.259 8.328 329,318 -0.31(-3.61%)
Jun 27, 2003 8.554 8.814 8.537 8.641 83,799 -0.07(-0.80%)
Jun 26, 2003 8.675 8.710 8.155 8.710 116,189 +0.17(+2.03%)
Jun 25, 2003 8.988 9.023 8.346 8.537 400,207 -0.57(-6.29%)
Jun 24, 2003 8.745 9.109 8.710 9.109 101,665 +0.40(+4.58%)
Jun 23, 2003 9.109 9.335 8.710 8.710 117,341 -0.42(-4.56%)
Jun 20, 2003 8.710 9.283 8.710 9.127 514,898 +0.28(+3.14%)
Jun 19, 2003 8.849 9.127 8.814 8.849 104,086 -0.17(-1.92%)
Jun 18, 2003 8.988 9.127 8.710 9.023 107,198 +0.03(+0.39%)
Jun 17, 2003 9.283 9.283 8.936 8.988 174,053 -0.21(-2.26%)
Jun 16, 2003 9.265 9.370 8.918 9.196 637,773 -0.05(-0.56%)
Jun 13, 2003 9.075 9.352 9.023 9.248 1,170,999 +0.23(+2.50%)
Jun 12, 2003 8.589 9.040 8.589 9.023 1,547,346 +0.35(+4.00%)
Jun 11, 2003 8.780 8.780 8.606 8.675 496,571 -0.09(-0.99%)
Jun 10, 2003 8.450 8.762 8.450 8.762 74,001 +0.24(+2.85%)
Jun 09, 2003 8.693 8.728 8.398 8.519 84,951 -0.17(-2.00%)
Jun 06, 2003 8.849 8.849 8.346 8.693 145,121 +0.12(+1.42%)
Jun 05, 2003 8.780 8.849 8.328 8.571 85,412 -0.26(-2.95%)
Jun 04, 2003 8.675 8.849 8.589 8.832 375,771 +0.14(+1.60%)
Jun 03, 2003 8.519 8.693 8.398 8.693 107,774 +0.12(+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.