Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.751 8.088 7.691 8.068 3,813,832 +0.27(+3.52%)
Sep 29, 2003 7.821 7.821 7.764 7.794 2,039,956 -0.00(-0.02%)
Sep 26, 2003 8.030 8.079 7.782 7.795 2,238,665 -0.23(-2.92%)
Sep 25, 2003 8.261 8.261 8.023 8.030 2,735,862 -0.14(-1.72%)
Sep 24, 2003 8.223 8.239 8.046 8.170 2,761,446 -0.07(-0.81%)
Sep 23, 2003 8.489 8.489 8.145 8.237 2,616,466 -0.26(-3.08%)
Sep 22, 2003 8.572 8.601 8.464 8.499 1,058,355 -0.10(-1.19%)
Sep 19, 2003 8.671 8.695 8.601 8.601 515,959 -0.05(-0.54%)
Sep 18, 2003 8.477 8.648 8.477 8.648 1,007,186 +0.16(+1.92%)
Sep 17, 2003 8.401 8.618 8.386 8.485 1,795,196 +0.10(+1.20%)
Sep 16, 2003 8.360 8.390 8.363 8.384 263,522 +0.02(+0.28%)
Sep 15, 2003 8.384 8.396 8.267 8.360 777,776 -0.03(-0.39%)
Sep 12, 2003 8.407 8.438 8.267 8.393 1,370,489 +0.02(+0.18%)
Sep 11, 2003 8.391 8.466 8.378 8.378 1,138,521 -0.02(-0.22%)
Sep 10, 2003 8.443 8.444 8.322 8.397 1,120,611 -0.06(-0.65%)
Sep 09, 2003 8.440 8.522 8.289 8.452 1,104,408 -0.01(-0.11%)
Sep 08, 2003 8.267 8.461 8.255 8.461 1,066,031 +0.21(+2.57%)
Sep 05, 2003 8.319 8.325 8.229 8.249 975,631 -0.07(-0.83%)
Sep 04, 2003 8.323 8.376 8.278 8.318 1,408,013 -0.00(-0.06%)
Sep 03, 2003 8.173 8.366 8.056 8.323 2,365,736 +0.16(+1.98%)
Sep 02, 2003 8.237 8.255 8.114 8.161 3,346,484 -0.09(-1.12%)
Aug 29, 2003 8.325 8.325 8.208 8.254 1,690,298 -0.12(-1.46%)
Aug 28, 2003 8.541 8.554 8.375 8.376 2,497,071 -0.17(-1.95%)
Aug 27, 2003 8.267 8.557 8.255 8.542 3,833,447 +0.30(+3.61%)
Aug 26, 2003 7.973 8.253 7.935 8.244 6,327,960 +0.46(+5.87%)
Aug 25, 2003 8.004 8.004 7.686 7.787 4,618,046 -0.22(-2.70%)
Aug 22, 2003 8.401 8.403 8.003 8.003 5,284,955 -0.43(-5.08%)
Aug 21, 2003 8.607 8.630 8.009 8.431 10,157,996 -0.18(-2.04%)
Aug 20, 2003 8.501 8.717 8.471 8.607 4,592,461 +0.21(+2.51%)
Aug 19, 2003 9.029 9.029 8.384 8.396 9,966,111 -0.74(-8.11%)
Aug 18, 2003 9.205 9.216 9.099 9.137 1,124,023 -0.07(-0.74%)
Aug 15, 2003 9.175 9.205 9.146 9.205 303,605 +0.03(+0.37%)
Aug 14, 2003 9.035 9.192 9.035 9.171 751,338 +0.14(+1.60%)
Aug 13, 2003 8.865 9.097 8.865 9.026 1,436,157 +0.17(+1.96%)
Aug 12, 2003 8.835 8.855 8.786 8.853 660,086 +0.04(+0.47%)
Aug 11, 2003 8.806 8.841 8.783 8.812 520,223 +0.01(+0.13%)
Aug 08, 2003 8.812 8.829 8.771 8.800 271,198 +0.00(+0.00%)
Aug 07, 2003 8.791 8.800 8.713 8.800 1,101,849 +0.01(+0.09%)
Aug 06, 2003 8.764 8.792 8.666 8.792 999,510 +0.04(+0.40%)
Aug 05, 2003 8.589 8.765 8.589 8.757 1,594,782 +0.18(+2.09%)
Aug 04, 2003 8.421 8.607 8.325 8.577 1,631,453 +0.15(+1.81%)
Aug 01, 2003 8.624 8.624 8.298 8.425 5,545,067 -0.21(-2.44%)
Jul 31, 2003 8.839 8.885 8.636 8.636 2,098,801 -0.20(-2.29%)
Jul 30, 2003 8.957 8.968 8.812 8.839 1,240,007 -0.11(-1.27%)
Jul 29, 2003 9.150 9.160 8.902 8.953 805,919 -0.18(-1.99%)
Jul 28, 2003 9.202 9.202 9.111 9.134 1,060,914 -0.07(-0.75%)
Jul 25, 2003 8.901 9.214 8.901 9.204 855,383 +0.30(+3.40%)
Jul 24, 2003 9.273 9.299 8.888 8.901 1,972,583 -0.36(-3.89%)
Jul 23, 2003 9.113 9.261 9.053 9.261 1,786,668 +0.15(+1.62%)
Jul 22, 2003 8.794 9.127 8.794 9.113 4,502,915 +0.48(+5.57%)
Jul 21, 2003 8.765 8.771 8.631 8.632 1,076,264 -0.14(-1.58%)
Jul 18, 2003 8.736 8.842 8.719 8.771 717,225 +0.04(+0.47%)
Jul 17, 2003 8.958 8.961 8.689 8.730 1,340,640 -0.24(-2.68%)
Jul 16, 2003 9.134 9.144 8.929 8.970 1,050,680 -0.16(-1.71%)
Jul 15, 2003 9.099 9.170 9.044 9.126 1,366,225 +0.06(+0.62%)
Jul 14, 2003 8.906 9.123 8.906 9.070 1,199,071 +0.19(+2.17%)
Jul 11, 2003 9.117 9.155 8.804 8.878 1,366,225 -0.21(-2.31%)
Jul 10, 2003 8.970 9.087 8.888 9.087 1,947,851 +0.11(+1.28%)
Jul 09, 2003 8.718 9.008 8.718 8.973 1,405,455 +0.25(+2.84%)
Jul 08, 2003 8.689 8.894 8.685 8.725 1,724,411 +0.02(+0.22%)
Jul 07, 2003 8.700 8.733 8.654 8.706 1,069,442 +0.05(+0.54%)
Jul 03, 2003 8.677 8.689 8.574 8.659 1,753,407 -0.09(-1.07%)
Jul 02, 2003 8.744 8.753 8.583 8.753 2,600,262 +0.01(+0.11%)
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.