Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.89 11.97 11.69 11.86 7,461,379 -0.06(-0.51%)
Sep 29, 2003 11.78 11.96 11.71 11.92 6,857,501 +0.16(+1.38%)
Sep 26, 2003 11.85 11.85 11.62 11.75 8,510,037 -0.11(-0.94%)
Sep 25, 2003 12.17 12.21 11.87 11.87 7,819,641 -0.27(-2.19%)
Sep 24, 2003 12.31 12.39 12.13 12.13 6,700,725 -0.17(-1.41%)
Sep 23, 2003 12.17 12.35 12.17 12.31 5,708,390 +0.17(+1.39%)
Sep 22, 2003 12.22 12.34 12.08 12.14 8,512,940 -0.12(-1.01%)
Sep 19, 2003 12.28 12.36 12.19 12.26 7,206,182 -0.02(-0.15%)
Sep 18, 2003 12.16 12.36 12.05 12.28 7,469,798 +0.18(+1.52%)
Sep 17, 2003 12.06 12.18 12.05 12.10 7,823,125 +0.09(+0.76%)
Sep 16, 2003 11.89 12.02 11.85 12.00 5,324,289 +0.12(+1.01%)
Sep 15, 2003 11.76 11.96 11.74 11.88 8,068,451 +0.17(+1.44%)
Sep 12, 2003 11.67 11.75 11.57 11.71 8,770,169 -0.01(-0.07%)
Sep 11, 2003 11.88 11.90 11.51 11.72 16,211,225 -0.16(-1.35%)
Sep 10, 2003 11.89 11.91 11.75 11.88 9,114,786 -0.07(-0.58%)
Sep 09, 2003 12.10 12.10 11.85 11.95 7,463,411 -0.19(-1.57%)
Sep 08, 2003 12.08 12.16 11.98 12.14 6,703,338 +0.07(+0.54%)
Sep 05, 2003 12.11 12.14 11.96 12.08 11,115,132 -0.17(-1.35%)
Sep 04, 2003 12.32 12.38 12.15 12.24 5,758,617 -0.15(-1.20%)
Sep 03, 2003 12.43 12.48 12.23 12.39 7,250,602 -0.09(-0.70%)
Sep 02, 2003 12.39 12.55 12.27 12.48 6,148,234 +0.11(+0.88%)
Aug 29, 2003 12.23 12.40 12.23 12.37 5,294,385 +0.20(+1.67%)
Aug 28, 2003 12.15 12.22 11.93 12.17 5,393,096 +0.08(+0.70%)
Aug 27, 2003 11.97 12.13 11.95 12.08 6,133,137 +0.11(+0.88%)
Aug 26, 2003 11.84 12.04 11.71 11.98 10,607,062 -0.02(-0.16%)
Aug 25, 2003 12.23 12.23 11.92 12.00 10,284,800 -0.35(-2.83%)
Aug 22, 2003 12.69 12.74 12.35 12.35 6,794,500 -0.30(-2.34%)
Aug 21, 2003 12.47 12.74 12.42 12.64 8,994,591 +0.20(+1.59%)
Aug 20, 2003 12.42 12.47 12.37 12.44 5,870,973 -0.11(-0.88%)
Aug 19, 2003 12.58 12.60 12.35 12.55 9,318,595 -0.02(-0.19%)
Aug 18, 2003 12.31 12.60 12.29 12.58 9,536,049 +0.36(+2.93%)
Aug 15, 2003 12.24 12.39 12.13 12.22 4,791,541 +0.05(+0.44%)
Aug 14, 2003 12.12 12.26 12.03 12.17 10,368,414 +0.04(+0.36%)
Aug 13, 2003 12.11 12.14 12.02 12.12 8,933,042 +0.02(+0.14%)
Aug 12, 2003 11.83 12.11 11.74 12.11 7,946,804 +0.28(+2.36%)
Aug 11, 2003 11.78 11.88 11.69 11.83 6,438,560 +0.08(+0.69%)
Aug 08, 2003 11.61 11.85 11.57 11.75 8,967,300 +0.18(+1.56%)
Aug 07, 2003 11.37 11.62 11.30 11.57 8,832,299 +0.18(+1.59%)
Aug 06, 2003 11.49 11.53 11.36 11.39 9,620,244 -0.10(-0.87%)
Aug 05, 2003 11.59 11.63 11.48 11.49 8,931,300 -0.07(-0.61%)
Aug 04, 2003 11.53 11.61 11.47 11.56 6,158,976 -0.02(-0.18%)
Aug 01, 2003 11.64 11.67 11.46 11.58 7,499,412 -0.04(-0.37%)
Jul 31, 2003 11.60 11.76 11.57 11.62 10,441,286 +0.18(+1.54%)
Jul 30, 2003 11.26 11.49 11.24 11.44 8,806,750 +0.19(+1.68%)
Jul 29, 2003 11.21 11.30 11.16 11.25 7,848,964 +0.04(+0.38%)
Jul 28, 2003 11.28 11.31 11.20 11.21 7,664,027 -0.03(-0.31%)
Jul 25, 2003 11.02 11.25 10.82 11.25 9,995,055 +0.25(+2.32%)
Jul 24, 2003 11.19 11.19 10.99 10.99 8,742,007 -0.18(-1.59%)
Jul 23, 2003 11.06 11.20 10.99 11.17 14,036,683 +0.11(+1.01%)
Jul 22, 2003 10.95 11.24 10.95 11.06 19,034,646 -0.19(-1.71%)
Jul 21, 2003 11.30 11.35 11.15 11.25 19,546,200 -0.05(-0.44%)
Jul 18, 2003 10.99 11.34 10.92 11.30 22,168,426 +0.36(+3.26%)
Jul 17, 2003 10.42 10.98 10.26 10.94 30,408,460 +0.84(+8.36%)
Jul 16, 2003 10.07 10.10 9.951 10.10 6,682,144 +0.10(+0.98%)
Jul 15, 2003 10.09 10.09 9.922 10.00 6,331,140 +0.03(+0.33%)
Jul 14, 2003 10.04 10.11 9.959 9.968 7,444,830 +0.09(+0.87%)
Jul 11, 2003 9.653 9.925 9.653 9.882 5,156,481 +0.20(+2.06%)
Jul 10, 2003 9.718 9.739 9.644 9.682 5,120,480 -0.04(-0.37%)
Jul 09, 2003 9.756 9.794 9.662 9.718 3,136,102 -0.05(-0.49%)
Jul 08, 2003 9.698 9.804 9.667 9.767 3,523,687 +0.05(+0.53%)
Jul 07, 2003 9.687 9.868 9.670 9.715 4,966,317 +0.14(+1.51%)
Jul 03, 2003 9.541 9.705 9.524 9.570 2,972,067 -0.03(-0.31%)
Jul 02, 2003 9.427 9.649 9.427 9.600 7,560,090 +0.17(+1.83%)
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.