Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.62 10.68 10.57 10.67 20,154 +0.06(+0.58%)
Jul 30, 2003 10.71 10.76 10.61 10.61 10,886 -0.16(-1.45%)
Jul 29, 2003 10.77 10.79 10.76 10.77 7,502 +0.01(+0.13%)
Jul 28, 2003 10.80 10.80 10.75 10.75 11,768 -0.05(-0.44%)
Jul 25, 2003 10.73 10.80 10.73 10.80 8,238 +0.06(+0.57%)
Jul 24, 2003 10.62 10.86 10.62 10.74 30,893 +0.18(+1.74%)
Jul 23, 2003 10.70 10.75 10.56 10.56 15,593 -0.07(-0.70%)
Jul 22, 2003 10.51 10.63 10.51 10.63 14,563 +0.20(+1.96%)
Jul 21, 2003 10.55 10.55 10.42 10.43 46,634 -0.13(-1.22%)
Jul 18, 2003 10.52 10.59 10.52 10.56 8,091 +0.04(+0.39%)
Jul 17, 2003 10.50 10.61 10.50 10.52 13,092 -0.16(-1.46%)
Jul 16, 2003 10.67 10.68 10.54 10.67 11,033 -0.07(-0.63%)
Jul 15, 2003 10.69 10.88 10.66 10.74 21,036 +0.08(+0.77%)
Jul 14, 2003 10.47 10.70 10.47 10.66 16,182 +0.07(+0.64%)
Jul 11, 2003 10.57 10.60 10.57 10.59 7,061 -0.02(-0.19%)
Jul 10, 2003 10.45 10.61 10.45 10.61 23,537 +0.09(+0.84%)
Jul 09, 2003 10.57 10.71 10.52 10.52 13,239 -0.01(-0.13%)
Jul 08, 2003 10.52 10.63 10.50 10.54 28,098 +0.04(+0.39%)
Jul 07, 2003 10.40 10.52 10.39 10.50 27,215 +0.12(+1.18%)
Jul 03, 2003 10.43 10.43 10.37 10.37 11,327 -0.10(-0.91%)
Jul 02, 2003 10.31 10.47 10.26 10.47 17,800 +0.19(+1.85%)
Jul 01, 2003 10.09 10.28 10.09 10.28 19,271 +0.12(+1.14%)
Jun 30, 2003 10.16 10.26 10.09 10.16 41,043 +0.05(+0.54%)
Jun 27, 2003 10.09 10.15 10.02 10.11 35,453 -0.01(-0.13%)
Jun 26, 2003 10.15 10.16 10.09 10.12 18,683 -0.03(-0.27%)
Jun 25, 2003 10.09 10.30 10.09 10.15 23,096 +0.04(+0.40%)
Jun 24, 2003 10.02 10.24 10.02 10.11 30,010 +0.07(+0.74%)
Jun 23, 2003 10.03 10.07 9.952 10.03 36,630 +0.06(+0.61%)
Jun 20, 2003 10.01 10.13 9.958 9.972 19,712 -0.09(-0.88%)
Jun 19, 2003 10.18 10.18 9.857 10.06 134,753 -0.16(-1.53%)
Jun 18, 2003 10.34 10.44 10.20 10.22 35,600 -0.19(-1.83%)
Jun 17, 2003 10.60 10.60 10.37 10.41 48,399 -0.03(-0.26%)
Jun 16, 2003 10.51 10.57 10.41 10.43 41,485 +0.10(+0.92%)
Jun 13, 2003 10.35 10.44 10.32 10.34 21,036 +0.01(+0.07%)
Jun 12, 2003 10.35 10.37 10.28 10.33 40,455 +0.05(+0.53%)
Jun 11, 2003 10.39 10.39 10.22 10.28 14,858 -0.03(-0.26%)
Jun 10, 2003 10.37 10.43 10.28 10.31 50,900 +0.02(+0.20%)
Jun 09, 2003 10.31 10.42 10.25 10.28 36,777 -0.12(-1.11%)
Jun 06, 2003 10.50 10.50 10.35 10.40 73,408 +0.10(+0.99%)
Jun 05, 2003 10.37 10.37 10.20 10.30 77,233 -0.10(-0.91%)
Jun 04, 2003 10.20 10.45 10.20 10.39 816,023 +0.17(+1.66%)
Jun 03, 2003 10.03 10.22 9.979 10.22 123,867 +0.10(+0.94%)
Jun 02, 2003 9.931 10.13 9.931 10.13 83,558 +0.17(+1.71%)
May 30, 2003 10.03 10.13 9.931 9.958 53,989 -0.14(-1.41%)
May 29, 2003 10.05 10.16 9.965 10.10 84,588 +0.22(+2.27%)
May 28, 2003 9.857 9.952 9.836 9.877 18,830 +0.02(+0.21%)
May 27, 2003 9.639 9.863 9.578 9.857 34,129 -0.21(-2.09%)
May 23, 2003 9.992 10.12 9.952 10.07 19,418 +0.04(+0.41%)
May 22, 2003 9.823 10.03 9.823 10.03 10,886 +0.24(+2.43%)
May 21, 2003 9.653 9.789 9.653 9.789 21,919 +0.14(+1.48%)
May 20, 2003 9.564 9.687 9.530 9.646 39,425 -0.07(-0.77%)
May 19, 2003 9.924 9.952 9.619 9.721 82,676 -0.48(-4.67%)
May 16, 2003 10.08 10.20 9.945 10.20 35,306 +0.11(+1.08%)
May 15, 2003 10.37 10.37 10.03 10.09 49,429 -0.33(-3.13%)
May 14, 2003 10.36 10.47 10.36 10.41 40,749 -0.12(-1.10%)
May 13, 2003 10.57 10.57 10.44 10.53 53,548 +0.00(+0.00%)
May 12, 2003 10.38 10.53 10.30 10.53 55,607 +0.05(+0.45%)
May 09, 2003 10.14 10.48 10.14 10.48 143,433 +0.39(+3.84%)
May 08, 2003 9.999 10.09 9.924 10.09 679,799 +0.12(+1.16%)
May 07, 2003 9.734 9.979 9.721 9.979 103,566 +0.24(+2.44%)
May 06, 2003 9.517 9.741 9.517 9.741 42,809 +0.22(+2.28%)
May 05, 2003 9.721 9.755 9.517 9.523 42,809 -0.16(-1.62%)
May 02, 2003 9.693 9.789 9.673 9.680 54,283 +0.00(+0.00%)
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.