Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.62 11.71 11.48 11.67 836,052 +0.05(+0.42%)
Aug 28, 2003 11.40 11.62 11.40 11.62 1,307,955 +0.30(+2.61%)
Aug 27, 2003 11.27 11.43 11.27 11.33 809,930 -0.06(-0.56%)
Aug 26, 2003 11.34 11.45 11.16 11.39 1,106,644 +0.04(+0.31%)
Aug 25, 2003 11.45 11.55 11.28 11.35 1,310,511 -0.09(-0.80%)
Aug 22, 2003 11.97 12.22 11.38 11.45 2,718,412 +0.10(+0.87%)
Aug 21, 2003 10.82 11.50 10.82 11.35 3,950,557 +0.53(+4.88%)
Aug 20, 2003 10.58 10.84 10.54 10.82 1,317,609 +0.20(+1.86%)
Aug 19, 2003 10.41 10.62 10.32 10.62 971,490 +0.14(+1.34%)
Aug 18, 2003 10.57 10.57 10.42 10.48 856,637 -0.08(-0.80%)
Aug 15, 2003 10.50 10.57 10.50 10.57 380,617 +0.03(+0.27%)
Aug 14, 2003 10.57 10.62 10.50 10.54 825,404 -0.03(-0.27%)
Aug 13, 2003 10.57 10.66 10.56 10.57 1,796,611 +0.00(+0.00%)
Aug 12, 2003 10.49 10.67 10.34 10.57 1,146,821 +0.15(+1.42%)
Aug 11, 2003 10.24 10.42 10.24 10.42 865,723 +0.19(+1.86%)
Aug 08, 2003 10.28 10.39 10.19 10.23 918,394 +0.10(+0.97%)
Aug 07, 2003 9.932 10.16 9.911 10.13 1,547,030 +0.27(+2.79%)
Aug 06, 2003 9.988 9.988 9.756 9.854 2,475,220 -0.14(-1.41%)
Aug 05, 2003 10.14 10.14 9.911 9.995 1,072,713 -0.22(-2.14%)
Aug 04, 2003 10.41 10.41 10.14 10.21 1,508,415 -0.13(-1.23%)
Aug 01, 2003 10.57 10.59 10.33 10.34 913,283 -0.20(-1.87%)
Jul 31, 2003 10.15 10.64 10.13 10.54 2,408,353 +0.41(+4.03%)
Jul 30, 2003 10.22 10.22 10.11 10.13 922,795 -0.09(-0.90%)
Jul 29, 2003 10.47 10.47 10.18 10.22 1,373,971 -0.25(-2.35%)
Jul 28, 2003 10.41 10.57 10.37 10.47 710,268 +0.08(+0.75%)
Jul 25, 2003 10.23 10.42 10.19 10.39 1,179,474 +0.08(+0.82%)
Jul 24, 2003 10.71 10.71 10.26 10.31 2,156,927 -0.25(-2.34%)
Jul 23, 2003 10.40 10.64 10.04 10.55 4,900,610 +0.66(+6.62%)
Jul 22, 2003 9.544 9.897 9.467 9.897 1,626,958 +0.40(+4.23%)
Jul 21, 2003 9.636 9.685 9.453 9.495 799,282 -0.10(-1.03%)
Jul 18, 2003 9.650 9.763 9.439 9.594 1,052,554 -0.06(-0.58%)
Jul 17, 2003 9.720 9.833 9.467 9.650 1,289,783 -0.26(-2.63%)
Jul 16, 2003 9.861 9.918 9.699 9.911 755,556 +0.11(+1.08%)
Jul 15, 2003 9.861 10.04 9.706 9.805 831,793 -0.06(-0.57%)
Jul 14, 2003 9.756 9.861 9.685 9.861 943,238 +0.30(+3.09%)
Jul 11, 2003 9.615 9.671 9.481 9.566 1,065,473 -0.05(-0.51%)
Jul 10, 2003 9.396 9.622 9.263 9.615 1,815,777 +0.15(+1.56%)
Jul 09, 2003 9.340 9.763 9.340 9.467 2,213,146 +0.13(+1.43%)
Jul 08, 2003 9.227 9.460 9.227 9.333 1,394,130 +0.01(+0.15%)
Jul 07, 2003 9.150 9.361 9.129 9.319 1,481,015 +0.17(+1.85%)
Jul 03, 2003 9.291 9.312 9.072 9.150 1,258,834 -0.15(-1.59%)
Jul 02, 2003 9.368 9.368 9.241 9.298 1,772,050 -0.05(-0.53%)
Jul 01, 2003 9.340 9.403 9.192 9.347 2,030,149 +0.01(+0.15%)
Jun 30, 2003 9.157 9.389 9.087 9.333 1,425,931 +0.11(+1.15%)
Jun 27, 2003 9.157 9.580 8.946 9.227 4,019,270 -0.28(-2.96%)
Jun 26, 2003 9.615 9.643 9.298 9.509 850,249 -0.04(-0.37%)
Jun 25, 2003 9.206 9.664 9.192 9.544 1,540,642 +0.30(+3.20%)
Jun 24, 2003 9.403 9.439 9.206 9.249 708,422 -0.12(-1.28%)
Jun 23, 2003 9.439 9.439 9.249 9.368 946,787 -0.05(-0.52%)
Jun 20, 2003 9.403 9.502 9.361 9.418 834,632 -0.01(-0.07%)
Jun 19, 2003 9.495 9.509 9.368 9.425 1,111,329 +0.02(+0.22%)
Jun 18, 2003 9.382 9.453 9.333 9.403 990,372 -0.06(-0.67%)
Jun 17, 2003 9.509 9.509 9.333 9.467 1,035,660 -0.03(-0.30%)
Jun 16, 2003 9.298 9.509 9.263 9.495 1,224,620 +0.16(+1.74%)
Jun 13, 2003 9.403 9.495 9.291 9.333 891,846 -0.11(-1.12%)
Jun 12, 2003 9.425 9.537 9.403 9.439 894,401 +0.01(+0.15%)
Jun 11, 2003 9.263 9.474 9.199 9.425 1,215,818 +0.09(+0.98%)
Jun 10, 2003 9.241 9.354 9.241 9.333 1,582,806 +0.13(+1.45%)
Jun 09, 2003 9.277 9.277 9.122 9.199 1,282,259 -0.15(-1.58%)
Jun 06, 2003 9.439 9.544 9.263 9.347 1,027,567 -0.02(-0.23%)
Jun 05, 2003 9.241 9.460 9.192 9.368 992,643 +0.11(+1.22%)
Jun 04, 2003 9.284 9.291 9.178 9.256 1,938,295 -0.03(-0.30%)
Jun 03, 2003 9.368 9.368 9.087 9.284 1,601,120 -0.13(-1.35%)
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.