Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.712 8.768 8.628 8.695 188,907 -0.07(-0.76%)
Aug 28, 2003 8.746 8.824 8.601 8.762 343,971 +0.05(+0.58%)
Aug 27, 2003 8.874 8.874 8.701 8.712 394,108 -0.10(-1.14%)
Aug 26, 2003 8.774 8.841 8.740 8.813 387,125 +0.04(+0.45%)
Aug 25, 2003 8.684 8.874 8.684 8.774 338,421 +0.12(+1.35%)
Aug 22, 2003 8.908 8.908 8.640 8.656 368,503 -0.22(-2.52%)
Aug 21, 2003 8.880 8.936 8.835 8.880 233,313 -0.02(-0.25%)
Aug 20, 2003 8.969 8.991 8.718 8.902 266,976 -0.07(-0.75%)
Aug 19, 2003 8.740 8.991 8.740 8.969 539,146 +0.27(+3.08%)
Aug 18, 2003 8.606 8.723 8.567 8.701 1,713,413 +0.15(+1.76%)
Aug 15, 2003 8.461 8.796 8.450 8.550 213,617 +0.05(+0.59%)
Aug 14, 2003 8.494 8.573 8.483 8.500 334,481 +0.00(+0.00%)
Aug 13, 2003 8.517 8.595 8.461 8.500 208,066 +0.06(+0.66%)
Aug 12, 2003 8.405 8.494 8.377 8.444 164,913 +0.07(+0.80%)
Aug 11, 2003 8.305 8.377 8.277 8.377 204,306 +0.06(+0.74%)
Aug 08, 2003 8.366 8.411 8.243 8.316 420,609 -0.05(-0.60%)
Aug 07, 2003 8.321 8.411 8.232 8.366 255,516 +0.04(+0.54%)
Aug 06, 2003 8.243 8.366 8.210 8.321 184,430 +0.08(+0.95%)
Aug 05, 2003 8.254 8.360 8.232 8.243 408,970 -0.01(-0.14%)
Aug 04, 2003 8.260 8.349 8.120 8.254 363,489 +0.00(+0.00%)
Aug 01, 2003 8.238 8.372 8.042 8.254 322,126 +0.02(+0.20%)
Jul 31, 2003 8.316 8.377 8.215 8.238 443,170 -0.09(-1.07%)
Jul 30, 2003 8.210 8.377 8.154 8.327 718,921 +0.15(+1.77%)
Jul 29, 2003 8.042 8.193 8.042 8.182 324,275 +0.11(+1.38%)
Jul 28, 2003 8.020 8.126 8.014 8.070 354,178 +0.06(+0.70%)
Jul 25, 2003 7.986 8.143 7.986 8.014 363,489 -0.01(-0.07%)
Jul 24, 2003 7.942 8.064 7.930 8.020 406,821 +0.11(+1.41%)
Jul 23, 2003 7.869 7.942 7.768 7.908 379,246 +0.09(+1.22%)
Jul 22, 2003 7.813 7.930 7.780 7.813 397,152 +0.01(+0.07%)
Jul 21, 2003 7.930 7.942 7.785 7.807 250,503 -0.13(-1.62%)
Jul 18, 2003 7.841 7.953 7.807 7.936 175,656 +0.08(+1.07%)
Jul 17, 2003 8.126 8.126 7.824 7.852 300,460 -0.30(-3.63%)
Jul 16, 2003 8.176 8.187 8.070 8.148 220,242 -0.03(-0.34%)
Jul 15, 2003 8.014 8.182 8.014 8.176 387,304 +0.13(+1.60%)
Jul 14, 2003 8.165 8.238 8.042 8.048 189,444 -0.06(-0.76%)
Jul 11, 2003 8.103 8.198 8.070 8.109 274,497 +0.00(+0.00%)
Jul 10, 2003 8.187 8.193 8.081 8.109 454,272 -0.12(-1.49%)
Jul 09, 2003 8.238 8.238 8.042 8.232 269,841 -0.01(-0.14%)
Jul 08, 2003 8.115 8.293 8.059 8.243 263,216 +0.18(+2.29%)
Jul 07, 2003 8.014 8.098 7.986 8.059 121,580 +0.10(+1.26%)
Jul 03, 2003 8.070 8.070 7.947 7.958 92,931 -0.17(-2.06%)
Jul 02, 2003 7.964 8.126 7.902 8.126 496,709 +0.17(+2.11%)
Jul 01, 2003 7.958 8.020 7.891 7.958 379,962 +0.06(+0.71%)
Jun 30, 2003 7.813 7.908 7.757 7.902 495,992 +0.10(+1.29%)
Jun 27, 2003 7.835 7.869 7.763 7.802 328,393 -0.09(-1.13%)
Jun 26, 2003 7.947 7.947 7.768 7.891 674,514 -0.14(-1.74%)
Jun 25, 2003 7.958 8.036 7.886 8.031 212,542 +0.07(+0.91%)
Jun 24, 2003 7.992 8.053 7.875 7.958 270,557 -0.03(-0.42%)
Jun 23, 2003 8.070 8.137 7.953 7.992 201,441 +0.01(+0.07%)
Jun 20, 2003 8.109 8.198 7.986 7.986 217,019 -0.07(-0.83%)
Jun 19, 2003 8.014 8.238 7.958 8.053 224,718 -0.02(-0.21%)
Jun 18, 2003 8.014 8.070 7.953 8.070 99,914 +0.06(+0.77%)
Jun 17, 2003 8.148 8.148 7.964 8.009 124,624 -0.08(-1.04%)
Jun 16, 2003 8.031 8.126 7.997 8.092 279,152 +0.14(+1.76%)
Jun 13, 2003 8.120 8.143 7.953 7.953 413,804 -0.11(-1.39%)
Jun 12, 2003 8.126 8.215 8.064 8.064 115,134 -0.09(-1.10%)
Jun 11, 2003 8.126 8.243 8.031 8.154 171,359 -0.01(-0.14%)
Jun 10, 2003 7.919 8.210 7.919 8.165 211,468 +0.30(+3.84%)
Jun 09, 2003 8.064 8.103 7.863 7.863 135,905 -0.23(-2.90%)
Jun 06, 2003 8.070 8.265 8.042 8.098 427,950 +0.12(+1.47%)
Jun 05, 2003 7.863 8.020 7.813 7.981 296,342 +0.12(+1.49%)
Jun 04, 2003 7.819 7.919 7.802 7.863 170,643 +0.04(+0.57%)
Jun 03, 2003 7.847 7.925 7.740 7.819 180,312 -0.05(-0.64%)
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.