Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.678 8.807 8.647 8.804 2,538,954 +0.13(+1.51%)
Aug 28, 2003 8.758 8.758 8.636 8.673 1,926,180 -0.05(-0.56%)
Aug 27, 2003 8.700 8.756 8.678 8.722 1,249,877 +0.01(+0.15%)
Aug 26, 2003 8.689 8.731 8.642 8.709 3,027,370 +0.02(+0.20%)
Aug 25, 2003 8.614 8.700 8.587 8.691 2,414,597 +0.06(+0.75%)
Aug 22, 2003 8.822 8.822 8.609 8.627 2,802,987 -0.17(-1.89%)
Aug 21, 2003 8.833 8.849 8.784 8.793 3,394,583 -0.04(-0.45%)
Aug 20, 2003 8.758 8.847 8.758 8.833 2,103,254 +0.04(+0.51%)
Aug 19, 2003 8.802 8.811 8.747 8.789 2,260,953 -0.01(-0.15%)
Aug 18, 2003 8.818 8.851 8.753 8.802 1,588,254 -0.02(-0.18%)
Aug 15, 2003 8.756 8.853 8.747 8.818 1,022,340 +0.01(+0.15%)
Aug 14, 2003 8.776 8.820 8.711 8.804 3,237,335 +0.05(+0.53%)
Aug 13, 2003 8.851 8.858 8.742 8.758 2,212,291 -0.07(-0.80%)
Aug 12, 2003 8.711 8.831 8.685 8.829 1,849,584 +0.14(+1.56%)
Aug 11, 2003 8.711 8.740 8.614 8.693 2,506,062 -0.04(-0.43%)
Aug 08, 2003 8.700 8.738 8.667 8.731 3,090,900 +0.04(+0.49%)
Aug 07, 2003 8.567 8.718 8.534 8.689 2,743,962 +0.11(+1.27%)
Aug 06, 2003 8.589 8.622 8.540 8.580 5,888,931 -0.02(-0.18%)
Aug 05, 2003 8.773 8.776 8.571 8.596 4,203,805 -0.19(-2.15%)
Aug 04, 2003 8.800 8.800 8.665 8.784 2,064,054 +0.01(+0.13%)
Aug 01, 2003 8.700 8.804 8.673 8.773 4,614,723 -0.01(-0.15%)
Jul 31, 2003 8.891 8.902 8.773 8.787 3,281,040 -0.09(-1.02%)
Jul 30, 2003 9.013 9.013 8.878 8.878 4,010,511 -0.08(-0.89%)
Jul 29, 2003 9.022 9.080 8.949 8.958 2,659,706 -0.08(-0.84%)
Jul 28, 2003 9.135 9.144 9.022 9.033 1,890,585 -0.10(-1.07%)
Jul 25, 2003 9.120 9.166 9.022 9.131 3,258,061 +0.02(+0.24%)
Jul 24, 2003 9.177 9.188 9.089 9.108 3,256,259 -0.02(-0.24%)
Jul 23, 2003 9.166 9.175 9.051 9.131 2,603,385 -0.06(-0.60%)
Jul 22, 2003 9.044 9.188 9.011 9.186 4,410,616 +0.15(+1.65%)
Jul 21, 2003 9.191 9.191 9.033 9.037 1,504,448 -0.16(-1.69%)
Jul 18, 2003 9.133 9.195 9.060 9.193 2,828,219 +0.10(+1.15%)
Jul 17, 2003 9.033 9.097 8.918 9.089 3,589,680 +0.07(+0.81%)
Jul 16, 2003 9.166 9.180 8.966 9.015 3,459,015 -0.13(-1.41%)
Jul 15, 2003 9.259 9.259 9.104 9.144 2,650,244 -0.10(-1.03%)
Jul 14, 2003 9.255 9.310 9.211 9.239 2,909,321 +0.01(+0.07%)
Jul 11, 2003 9.100 9.239 9.095 9.233 2,523,634 +0.15(+1.69%)
Jul 10, 2003 9.222 9.222 9.046 9.080 2,857,956 -0.16(-1.78%)
Jul 09, 2003 9.344 9.350 9.191 9.244 4,496,224 -0.12(-1.28%)
Jul 08, 2003 9.377 9.455 9.310 9.364 3,451,355 -0.01(-0.09%)
Jul 07, 2003 9.433 9.441 9.368 9.373 3,773,512 +0.01(+0.14%)
Jul 03, 2003 9.410 9.444 9.350 9.359 2,871,473 -0.11(-1.17%)
Jul 02, 2003 9.501 9.570 9.357 9.470 7,302,365 -0.03(-0.33%)
Jul 01, 2003 9.543 9.543 9.384 9.501 3,614,912 -0.04(-0.44%)
Jun 30, 2003 9.521 9.566 9.479 9.543 3,268,424 +0.02(+0.23%)
Jun 27, 2003 9.532 9.532 9.441 9.521 2,929,146 -0.02(-0.23%)
Jun 26, 2003 9.510 9.561 9.446 9.543 2,220,402 +0.03(+0.35%)
Jun 25, 2003 9.521 9.606 9.490 9.510 3,387,374 -0.03(-0.33%)
Jun 24, 2003 9.588 9.666 9.439 9.541 4,134,417 -0.06(-0.58%)
Jun 23, 2003 9.634 9.634 9.488 9.597 2,725,940 -0.05(-0.55%)
Jun 20, 2003 9.821 9.821 9.612 9.650 5,200,463 -0.09(-0.96%)
Jun 19, 2003 9.790 9.841 9.628 9.743 4,084,855 -0.02(-0.23%)
Jun 18, 2003 9.654 9.765 9.588 9.765 3,827,580 +0.11(+1.15%)
Jun 17, 2003 9.721 9.721 9.592 9.654 3,314,833 -0.03(-0.34%)
Jun 16, 2003 9.610 9.694 9.581 9.688 2,912,025 +0.08(+0.81%)
Jun 13, 2003 9.601 9.677 9.537 9.610 4,218,223 +0.03(+0.32%)
Jun 12, 2003 9.555 9.579 9.444 9.579 5,079,710 +0.06(+0.61%)
Jun 11, 2003 9.377 9.561 9.302 9.521 6,667,965 +0.18(+1.95%)
Jun 10, 2003 9.288 9.433 9.246 9.339 4,134,417 +0.11(+1.20%)
Jun 09, 2003 9.222 9.275 9.188 9.228 5,604,172 +0.01(+0.10%)
Jun 06, 2003 9.246 9.344 9.197 9.219 5,125,218 -0.10(-1.07%)
Jun 05, 2003 9.317 9.368 9.266 9.319 4,143,429 +0.00(+0.02%)
Jun 04, 2003 9.246 9.366 9.211 9.317 3,277,436 +0.07(+0.79%)
Jun 03, 2003 9.122 9.315 9.097 9.244 5,759,618 +0.12(+1.34%)
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.