Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.95 10.95 10.68 10.80 902,273 -0.15(-1.34%)
Sep 29, 2003 10.73 10.94 10.67 10.95 662,756 +0.21(+1.99%)
Sep 26, 2003 10.88 10.93 10.71 10.73 1,104,894 -0.10(-0.92%)
Sep 25, 2003 10.87 10.99 10.75 10.83 885,925 -0.03(-0.31%)
Sep 24, 2003 11.17 11.17 10.84 10.87 1,008,758 -0.26(-2.34%)
Sep 23, 2003 11.17 11.17 11.08 11.13 653,008 -0.04(-0.36%)
Sep 22, 2003 11.31 11.31 11.05 11.17 633,660 -0.15(-1.30%)
Sep 19, 2003 11.50 11.50 11.27 11.31 1,052,851 -0.03(-0.24%)
Sep 18, 2003 11.37 11.42 11.29 11.34 1,040,253 -0.09(-0.82%)
Sep 17, 2003 11.31 11.43 11.27 11.43 1,252,773 +0.13(+1.18%)
Sep 16, 2003 11.32 11.43 11.22 11.30 2,430,708 +0.01(+0.12%)
Sep 15, 2003 11.10 11.33 11.07 11.29 1,864,237 +0.25(+2.30%)
Sep 12, 2003 10.87 11.03 10.71 11.03 960,914 +0.06(+0.55%)
Sep 11, 2003 10.70 10.97 10.61 10.97 987,761 +0.44(+4.18%)
Sep 10, 2003 10.84 10.85 10.53 10.53 1,239,125 -0.31(-2.89%)
Sep 09, 2003 10.76 10.97 10.67 10.85 1,515,086 -0.05(-0.43%)
Sep 08, 2003 10.87 10.93 10.67 10.89 673,855 +0.07(+0.68%)
Sep 05, 2003 11.03 11.17 10.70 10.82 1,687,712 -0.18(-1.64%)
Sep 04, 2003 11.28 11.28 11.00 11.00 2,631,529 -0.25(-2.25%)
Sep 03, 2003 11.17 11.32 11.12 11.25 1,292,668 -0.01(-0.12%)
Sep 02, 2003 11.19 11.28 10.97 11.27 1,407,552 +0.22(+1.99%)
Aug 29, 2003 11.00 11.08 10.87 11.05 883,225 +0.05(+0.42%)
Aug 28, 2003 10.79 11.00 10.79 11.00 1,381,755 +0.28(+2.61%)
Aug 27, 2003 10.67 10.81 10.67 10.72 855,629 -0.06(-0.56%)
Aug 26, 2003 10.73 10.83 10.57 10.78 1,169,085 +0.03(+0.31%)
Aug 25, 2003 10.83 10.93 10.67 10.75 1,384,455 -0.09(-0.80%)
Aug 22, 2003 11.33 11.57 10.77 10.83 2,871,796 +0.09(+0.87%)
Aug 21, 2003 10.24 10.89 10.24 10.74 4,173,463 +0.50(+4.88%)
Aug 20, 2003 10.01 10.26 9.975 10.24 1,391,954 +0.19(+1.86%)
Aug 19, 2003 9.855 10.05 9.768 10.05 1,026,305 +0.13(+1.34%)
Aug 18, 2003 10.00 10.00 9.861 9.921 904,972 -0.08(-0.80%)
Aug 15, 2003 9.941 10.00 9.935 10.00 402,093 +0.03(+0.27%)
Aug 14, 2003 10.00 10.05 9.935 9.975 871,977 -0.03(-0.27%)
Aug 13, 2003 10.00 10.09 9.995 10.00 1,897,983 +0.00(+0.00%)
Aug 12, 2003 9.928 10.10 9.788 10.00 1,211,529 +0.14(+1.42%)
Aug 11, 2003 9.695 9.868 9.695 9.861 914,571 +0.18(+1.86%)
Aug 08, 2003 9.735 9.835 9.648 9.681 970,213 +0.09(+0.97%)
Aug 07, 2003 9.401 9.621 9.381 9.588 1,634,320 +0.26(+2.79%)
Aug 06, 2003 9.455 9.455 9.235 9.328 2,614,882 -0.13(-1.41%)
Aug 05, 2003 9.601 9.601 9.381 9.461 1,133,240 -0.21(-2.14%)
Aug 04, 2003 9.855 9.855 9.601 9.668 1,593,525 -0.12(-1.23%)
Aug 01, 2003 10.00 10.02 9.781 9.788 964,814 -0.19(-1.87%)
Jul 31, 2003 9.608 10.07 9.588 9.975 2,544,242 +0.39(+4.03%)
Jul 30, 2003 9.675 9.675 9.568 9.588 974,862 -0.09(-0.90%)
Jul 29, 2003 9.908 9.908 9.635 9.675 1,451,495 -0.23(-2.36%)
Jul 28, 2003 9.855 10.00 9.815 9.908 750,344 +0.07(+0.75%)
Jul 25, 2003 9.688 9.868 9.648 9.835 1,246,024 +0.08(+0.82%)
Jul 24, 2003 10.13 10.13 9.708 9.755 2,278,629 -0.23(-2.34%)
Jul 23, 2003 9.841 10.07 9.508 9.988 5,177,122 +0.62(+6.62%)
Jul 22, 2003 9.035 9.368 8.961 9.368 1,718,758 +0.38(+4.23%)
Jul 21, 2003 9.121 9.168 8.948 8.988 844,381 -0.09(-1.03%)
Jul 18, 2003 9.135 9.241 8.935 9.081 1,111,943 -0.05(-0.58%)
Jul 17, 2003 9.201 9.308 8.961 9.135 1,362,558 -0.25(-2.63%)
Jul 16, 2003 9.335 9.388 9.181 9.381 798,187 +0.10(+1.08%)
Jul 15, 2003 9.335 9.501 9.188 9.281 878,726 -0.05(-0.57%)
Jul 14, 2003 9.235 9.335 9.168 9.335 996,459 +0.28(+3.09%)
Jul 11, 2003 9.101 9.155 8.975 9.055 1,125,591 -0.05(-0.51%)
Jul 10, 2003 8.895 9.108 8.768 9.101 1,918,230 +0.14(+1.56%)
Jul 09, 2003 8.841 9.241 8.841 8.961 2,338,021 +0.13(+1.43%)
Jul 08, 2003 8.735 8.955 8.735 8.835 1,472,792 +0.01(+0.15%)
Jul 07, 2003 8.661 8.861 8.641 8.821 1,564,579 +0.16(+1.85%)
Jul 03, 2003 8.795 8.815 8.588 8.661 1,329,862 -0.14(-1.59%)
Jul 02, 2003 8.868 8.868 8.748 8.801 1,872,036 -0.05(-0.53%)
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.