Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.36 15.22 14.36 15.04 762,949 +0.68(+4.76%)
Aug 28, 2003 14.02 14.42 14.02 14.36 457,870 +0.44(+3.13%)
Aug 27, 2003 13.90 14.09 13.85 13.92 99,840 +0.02(+0.14%)
Aug 26, 2003 13.94 13.94 13.61 13.90 190,787 -0.04(-0.28%)
Aug 25, 2003 14.10 14.36 13.88 13.94 374,704 +0.12(+0.86%)
Aug 22, 2003 14.38 14.44 13.81 13.82 180,682 -0.46(-3.19%)
Aug 21, 2003 14.34 14.54 14.05 14.28 221,406 -0.02(-0.14%)
Aug 20, 2003 14.59 14.59 14.26 14.30 302,148 -0.21(-1.43%)
Aug 19, 2003 14.42 14.64 14.26 14.51 217,465 +0.10(+0.69%)
Aug 18, 2003 13.56 14.41 13.48 14.41 445,340 +0.85(+6.28%)
Aug 15, 2003 13.46 13.64 13.41 13.56 213,322 +0.20(+1.48%)
Aug 14, 2003 13.51 13.61 13.35 13.36 247,882 -0.20(-1.46%)
Aug 13, 2003 13.54 13.70 13.34 13.56 249,297 +0.02(+0.15%)
Aug 12, 2003 13.31 13.78 13.06 13.54 214,131 +0.38(+2.86%)
Aug 11, 2003 12.86 13.32 12.83 13.16 160,370 -0.05(-0.37%)
Aug 08, 2003 13.36 13.41 12.86 13.21 282,038 -0.10(-0.74%)
Aug 07, 2003 13.36 13.36 13.17 13.31 189,676 +0.00(+0.00%)
Aug 06, 2003 13.21 13.37 13.17 13.31 458,476 +0.09(+0.67%)
Aug 05, 2003 14.35 14.35 13.21 13.22 538,207 -1.12(-7.80%)
Aug 04, 2003 14.30 14.59 13.78 14.34 599,243 +0.29(+2.04%)
Aug 01, 2003 13.36 14.16 13.21 14.05 496,270 +0.68(+5.11%)
Jul 31, 2003 13.47 13.64 13.10 13.37 202,712 -0.11(-0.81%)
Jul 30, 2003 13.95 13.97 13.23 13.48 184,724 -0.38(-2.71%)
Jul 29, 2003 13.66 13.87 13.56 13.85 498,999 +0.17(+1.23%)
Jul 28, 2003 12.82 13.69 12.82 13.69 447,765 +0.95(+7.46%)
Jul 25, 2003 12.86 13.13 12.74 12.74 427,857 -0.15(-1.15%)
Jul 24, 2003 13.85 14.00 12.75 12.88 533,155 -0.77(-5.65%)
Jul 23, 2003 12.78 13.76 12.47 13.66 322,762 +0.89(+6.98%)
Jul 22, 2003 11.92 12.86 11.71 12.77 798,418 +1.56(+13.96%)
Jul 21, 2003 12.10 12.10 11.08 11.20 156,935 -0.87(-7.21%)
Jul 18, 2003 11.50 12.07 11.43 12.07 164,615 +0.57(+4.99%)
Jul 17, 2003 12.07 12.07 11.50 11.50 161,078 -0.62(-5.14%)
Jul 16, 2003 12.37 12.37 11.92 12.12 225,448 -0.23(-1.84%)
Jul 15, 2003 12.61 12.62 12.06 12.35 278,299 -0.05(-0.40%)
Jul 14, 2003 12.37 12.79 12.32 12.40 628,245 +0.13(+1.05%)
Jul 11, 2003 12.33 12.42 12.17 12.27 246,872 -0.05(-0.40%)
Jul 10, 2003 12.26 12.32 12.07 12.32 698,780 +0.05(+0.40%)
Jul 09, 2003 12.02 12.37 11.95 12.27 734,553 +0.32(+2.65%)
Jul 08, 2003 11.92 12.12 11.71 11.95 381,070 +0.03(+0.25%)
Jul 07, 2003 12.02 12.13 11.65 11.92 601,466 +0.00(+0.00%)
Jul 03, 2003 12.17 12.17 11.90 11.92 49,313 -0.25(-2.03%)
Jul 02, 2003 11.78 12.22 11.78 12.17 1,631,296 +0.32(+2.67%)
Jul 01, 2003 11.83 11.91 11.43 11.86 308,312 +0.13(+1.10%)
Jun 30, 2003 11.38 11.73 11.27 11.73 497,988 +0.33(+2.86%)
Jun 27, 2003 11.38 11.45 11.28 11.40 313,364 -0.01(-0.09%)
Jun 26, 2003 11.28 11.48 11.03 11.41 154,408 +0.13(+1.14%)
Jun 25, 2003 11.00 11.35 10.86 11.28 252,531 +0.33(+2.98%)
Jun 24, 2003 10.93 10.98 10.72 10.95 135,714 -0.16(-1.42%)
Jun 23, 2003 11.49 11.49 10.98 11.11 154,105 -0.37(-3.19%)
Jun 20, 2003 11.08 11.73 11.08 11.48 539,824 +0.35(+3.11%)
Jun 19, 2003 11.53 11.60 11.02 11.13 366,013 -0.49(-4.26%)
Jun 18, 2003 11.66 11.75 11.38 11.63 486,973 -0.06(-0.51%)
Jun 17, 2003 10.90 12.17 10.90 11.69 1,260,937 +0.77(+7.07%)
Jun 16, 2003 10.33 10.92 10.14 10.92 1,108,853 +0.59(+5.75%)
Jun 13, 2003 10.51 10.78 10.00 10.32 431,192 -0.14(-1.33%)
Jun 12, 2003 9.599 10.89 9.569 10.46 932,010 +0.86(+8.97%)
Jun 11, 2003 9.599 9.688 9.450 9.599 95,494 -0.09(-0.92%)
Jun 10, 2003 9.599 9.698 9.549 9.688 66,088 +0.19(+1.98%)
Jun 09, 2003 9.421 9.589 9.104 9.500 115,705 +0.16(+1.69%)
Jun 06, 2003 9.500 9.827 9.342 9.342 147,941 -0.16(-1.67%)
Jun 05, 2003 9.431 9.500 9.302 9.500 303,967 -0.05(-0.52%)
Jun 04, 2003 9.609 9.648 9.322 9.549 223,731 -0.14(-1.43%)
Jun 03, 2003 9.797 9.807 9.609 9.688 706,561 -0.06(-0.61%)
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.