Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.24 13.67 13.22 13.65 7,334,715 +0.40(+3.01%)
Aug 28, 2003 13.03 13.28 13.03 13.25 8,312,320 +0.24(+1.81%)
Aug 27, 2003 13.00 13.07 12.96 13.01 4,200,624 +0.01(+0.10%)
Aug 26, 2003 12.73 13.00 12.71 13.00 6,708,999 +0.27(+2.10%)
Aug 25, 2003 12.73 12.81 12.61 12.73 5,992,823 +0.18(+1.40%)
Aug 22, 2003 13.07 13.16 12.55 12.56 13,835,856 -0.28(-2.19%)
Aug 21, 2003 12.87 12.96 12.60 12.84 10,927,837 +0.14(+1.13%)
Aug 20, 2003 12.60 12.73 12.46 12.69 6,428,896 +0.08(+0.67%)
Aug 19, 2003 12.56 12.61 12.43 12.61 4,981,392 +0.10(+0.78%)
Aug 18, 2003 12.59 12.60 12.37 12.51 4,189,603 -0.08(-0.67%)
Aug 15, 2003 12.56 12.64 12.48 12.60 1,771,994 +0.03(+0.26%)
Aug 14, 2003 12.41 12.58 12.37 12.56 5,796,904 +0.18(+1.42%)
Aug 13, 2003 12.32 12.49 12.19 12.39 7,942,982 +0.02(+0.16%)
Aug 12, 2003 12.20 12.37 12.16 12.37 4,365,778 +0.20(+1.67%)
Aug 11, 2003 12.01 12.24 12.01 12.16 4,260,165 +0.12(+1.03%)
Aug 08, 2003 11.90 12.05 11.88 12.04 3,647,306 +0.18(+1.49%)
Aug 07, 2003 11.73 11.99 11.68 11.86 7,629,971 +0.29(+2.54%)
Aug 06, 2003 11.55 11.62 11.37 11.57 8,383,799 +0.15(+1.32%)
Aug 05, 2003 11.54 11.67 11.37 11.42 4,793,891 -0.25(-2.13%)
Aug 04, 2003 11.64 11.71 11.39 11.67 5,163,841 +0.06(+0.51%)
Aug 01, 2003 11.75 11.75 11.56 11.61 6,571,549 -0.14(-1.22%)
Jul 31, 2003 11.55 11.92 11.55 11.75 7,173,235 +0.12(+1.07%)
Jul 30, 2003 11.73 11.79 11.62 11.63 13,198,966 -0.26(-2.20%)
Jul 29, 2003 12.32 12.32 11.83 11.89 11,959,473 -0.43(-3.50%)
Jul 28, 2003 12.51 12.52 12.31 12.32 7,911,298 -0.20(-1.62%)
Jul 25, 2003 12.25 12.57 12.22 12.52 6,338,283 +0.32(+2.62%)
Jul 24, 2003 12.32 12.52 12.13 12.20 9,007,373 -0.10(-0.85%)
Jul 23, 2003 12.26 12.33 12.15 12.31 7,037,469 +0.06(+0.48%)
Jul 22, 2003 12.45 12.45 12.04 12.25 6,841,091 -0.20(-1.57%)
Jul 21, 2003 12.51 12.60 12.43 12.45 4,159,910 -0.13(-1.04%)
Jul 18, 2003 12.45 12.58 12.32 12.58 4,277,002 +0.22(+1.74%)
Jul 17, 2003 12.38 12.49 12.27 12.36 4,573,788 -0.10(-0.79%)
Jul 16, 2003 12.67 12.71 12.44 12.46 3,775,878 -0.11(-0.88%)
Jul 15, 2003 12.74 12.79 12.41 12.57 5,383,485 -0.05(-0.41%)
Jul 14, 2003 12.55 12.77 12.53 12.62 4,938,534 +0.24(+1.90%)
Jul 11, 2003 12.41 12.48 12.15 12.39 7,279,766 -0.07(-0.52%)
Jul 10, 2003 12.64 12.74 12.30 12.45 7,361,347 -0.18(-1.45%)
Jul 09, 2003 12.60 12.82 12.58 12.64 8,390,993 +0.04(+0.31%)
Jul 08, 2003 12.43 12.62 12.39 12.60 9,138,700 +0.15(+1.21%)
Jul 07, 2003 12.28 12.45 12.25 12.45 4,889,248 +0.29(+2.42%)
Jul 03, 2003 12.38 12.39 12.15 12.15 2,516,180 -0.23(-1.85%)
Jul 02, 2003 12.38 12.41 12.24 12.38 5,326,852 +0.02(+0.16%)
Jul 01, 2003 12.00 12.36 11.99 12.36 6,364,610 +0.10(+0.85%)
Jun 30, 2003 12.12 12.30 12.11 12.26 5,565,322 +0.08(+0.70%)
Jun 27, 2003 12.25 12.48 12.09 12.17 6,623,743 -0.08(-0.64%)
Jun 26, 2003 12.11 12.32 12.09 12.25 10,049,264 +0.10(+0.86%)
Jun 25, 2003 11.92 12.30 11.89 12.15 12,405,954 +0.31(+2.59%)
Jun 24, 2003 11.63 11.88 11.63 11.84 8,995,740 +0.21(+1.80%)
Jun 23, 2003 11.37 11.66 11.35 11.63 9,891,916 +0.27(+2.42%)
Jun 20, 2003 11.47 11.47 11.31 11.35 11,774,728 -0.05(-0.40%)
Jun 19, 2003 11.47 11.53 11.32 11.40 5,650,577 -0.05(-0.46%)
Jun 18, 2003 11.24 11.47 11.15 11.45 11,256,461 +0.24(+2.10%)
Jun 17, 2003 11.30 11.32 11.09 11.22 10,684,469 +0.00(+0.00%)
Jun 16, 2003 11.11 11.43 10.98 11.22 10,132,376 +0.23(+2.08%)
Jun 13, 2003 11.13 11.16 10.92 10.99 7,319,255 -0.12(-1.06%)
Jun 12, 2003 11.30 11.35 11.04 11.11 9,075,026 -0.15(-1.34%)
Jun 11, 2003 11.24 11.40 11.14 11.26 6,400,273 +0.03(+0.23%)
Jun 10, 2003 11.47 11.57 11.07 11.23 9,875,079 -0.29(-2.55%)
Jun 09, 2003 11.60 11.60 11.33 11.52 7,110,785 -0.07(-0.62%)
Jun 06, 2003 11.91 11.94 11.55 11.60 10,306,101 -0.18(-1.55%)
Jun 05, 2003 11.63 11.88 11.58 11.78 11,590,288 -0.05(-0.39%)
Jun 04, 2003 11.52 11.93 11.49 11.83 9,514,466 +0.24(+2.09%)
Jun 03, 2003 11.30 11.58 11.22 11.58 9,277,527 +0.20(+1.72%)
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.