Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 12.23 12.61 12.07 12.41 9,792,354 +0.34(+2.83%)
Jul 30, 2003 12.37 12.38 12.06 12.07 8,230,051 -0.21(-1.71%)
Jul 29, 2003 12.42 12.50 12.21 12.28 6,303,844 -0.13(-1.03%)
Jul 28, 2003 12.25 12.56 12.19 12.41 5,100,521 +0.16(+1.35%)
Jul 25, 2003 11.98 12.24 11.76 12.24 9,467,373 +0.27(+2.26%)
Jul 24, 2003 12.13 12.20 11.97 11.97 7,819,721 -0.22(-1.84%)
Jul 23, 2003 12.38 12.41 12.04 12.20 6,018,019 -0.10(-0.83%)
Jul 22, 2003 12.59 12.62 12.02 12.30 7,977,756 +0.04(+0.32%)
Jul 21, 2003 12.63 12.63 12.18 12.26 6,362,931 -0.37(-2.93%)
Jul 18, 2003 12.87 12.87 12.44 12.63 5,827,861 -0.03(-0.27%)
Jul 17, 2003 12.75 12.82 12.60 12.66 8,757,619 -0.21(-1.63%)
Jul 16, 2003 12.87 12.93 12.73 12.87 5,452,936 +0.07(+0.53%)
Jul 15, 2003 13.08 13.08 12.51 12.81 7,003,281 -0.14(-1.08%)
Jul 14, 2003 13.02 13.32 12.87 12.95 7,431,666 +0.04(+0.29%)
Jul 11, 2003 12.89 12.99 12.71 12.91 4,587,257 +0.04(+0.29%)
Jul 10, 2003 12.94 12.94 12.67 12.87 7,740,937 -0.07(-0.51%)
Jul 09, 2003 13.45 13.45 12.83 12.94 8,630,064 -0.52(-3.85%)
Jul 08, 2003 12.85 13.48 12.85 13.45 7,061,899 +0.50(+3.89%)
Jul 07, 2003 12.74 12.95 12.70 12.95 6,016,378 +0.32(+2.52%)
Jul 03, 2003 12.51 12.78 12.51 12.63 3,552,052 -0.05(-0.40%)
Jul 02, 2003 12.51 12.74 12.48 12.68 5,976,049 +0.20(+1.64%)
Jul 01, 2003 12.49 12.49 12.11 12.48 7,276,444 -0.01(-0.07%)
Jun 30, 2003 12.39 12.57 12.32 12.49 4,881,053 +0.12(+0.97%)
Jun 27, 2003 12.42 12.57 12.26 12.37 5,683,425 +0.01(+0.11%)
Jun 26, 2003 12.18 12.40 12.05 12.35 4,869,095 +0.23(+1.92%)
Jun 25, 2003 12.04 12.42 12.04 12.12 6,831,411 +0.01(+0.09%)
Jun 24, 2003 12.21 12.47 11.92 12.11 8,351,743 -0.11(-0.86%)
Jun 23, 2003 12.44 12.48 12.10 12.21 6,503,616 -0.31(-2.47%)
Jun 20, 2003 12.45 12.55 12.32 12.52 6,720,036 +0.13(+1.03%)
Jun 19, 2003 12.42 12.77 12.35 12.40 7,434,479 -0.01(-0.11%)
Jun 18, 2003 12.56 12.65 12.26 12.41 13,234,438 -0.15(-1.18%)
Jun 17, 2003 12.58 12.65 12.40 12.56 11,359,112 +0.05(+0.41%)
Jun 16, 2003 12.29 12.68 12.20 12.51 16,833,386 +0.63(+5.34%)
Jun 13, 2003 12.03 12.08 11.80 11.87 6,297,513 -0.19(-1.58%)
Jun 12, 2003 12.31 12.34 12.02 12.06 6,558,717 -0.14(-1.14%)
Jun 11, 2003 12.02 12.22 11.92 12.20 7,049,238 +0.18(+1.51%)
Jun 10, 2003 11.74 12.02 11.73 12.02 6,586,620 +0.29(+2.45%)
Jun 09, 2003 11.74 11.91 11.60 11.73 6,812,653 -0.17(-1.43%)
Jun 06, 2003 12.31 12.48 11.77 11.90 12,788,233 -0.26(-2.17%)
Jun 05, 2003 11.51 12.50 11.51 12.17 29,698,058 +0.66(+5.76%)
Jun 04, 2003 11.20 11.52 11.13 11.51 9,927,411 +0.36(+3.24%)
Jun 03, 2003 11.34 11.40 10.97 11.15 9,965,865 -0.22(-1.93%)
Jun 02, 2003 11.03 11.53 11.03 11.36 12,455,045 +0.36(+3.28%)
May 30, 2003 10.80 11.02 10.70 11.00 8,584,342 +0.37(+3.48%)
May 29, 2003 10.75 10.88 10.55 10.63 9,946,169 -0.06(-0.53%)
May 28, 2003 10.56 10.75 10.53 10.69 13,811,949 +0.36(+3.52%)
May 27, 2003 10.04 10.34 9.960 10.33 7,470,354 +0.26(+2.57%)
May 23, 2003 10.15 10.15 9.980 10.07 4,698,632 -0.08(-0.81%)
May 22, 2003 9.977 10.22 9.906 10.15 6,214,978 +0.29(+2.91%)
May 21, 2003 9.826 9.903 9.670 9.863 5,292,790 +0.04(+0.38%)
May 20, 2003 9.818 10.12 9.613 9.826 10,469,985 +0.14(+1.41%)
May 19, 2003 10.11 10.32 9.670 9.690 14,124,034 -0.74(-7.09%)
May 16, 2003 10.55 10.61 10.34 10.43 8,981,542 -0.12(-1.13%)
May 15, 2003 10.46 10.55 10.30 10.55 8,734,171 +0.09(+0.82%)
May 14, 2003 10.64 10.72 10.34 10.46 10,324,611 -0.10(-0.92%)
May 13, 2003 10.66 10.78 10.49 10.56 10,131,170 -0.10(-0.93%)
May 12, 2003 10.11 10.79 10.10 10.66 13,190,357 +0.47(+4.57%)
May 09, 2003 9.886 10.20 10.06 10.19 6,177,697 +0.13(+1.27%)
May 08, 2003 9.886 10.18 9.886 10.07 5,416,124 -0.02(-0.23%)
May 07, 2003 10.02 10.20 9.926 10.09 6,351,677 +0.02(+0.23%)
May 06, 2003 9.909 10.22 9.900 10.07 7,732,027 +0.18(+1.84%)
May 05, 2003 10.05 10.05 9.724 9.883 6,325,415 +0.15(+1.52%)
May 02, 2003 9.468 9.803 9.468 9.735 7,515,373 +0.14(+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.