Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.752 8.089 7.692 8.069 3,813,441 +0.27(+3.52%)
Sep 29, 2003 7.822 7.822 7.764 7.795 2,039,747 -0.00(-0.02%)
Sep 26, 2003 8.031 8.080 7.783 7.796 2,238,435 -0.23(-2.92%)
Sep 25, 2003 8.262 8.262 8.024 8.031 2,735,581 -0.14(-1.72%)
Sep 24, 2003 8.224 8.239 8.047 8.171 2,761,163 -0.07(-0.81%)
Sep 23, 2003 8.490 8.490 8.146 8.238 2,616,198 -0.26(-3.08%)
Sep 22, 2003 8.572 8.602 8.465 8.500 1,058,247 -0.10(-1.19%)
Sep 19, 2003 8.672 8.696 8.602 8.602 515,906 -0.05(-0.54%)
Sep 18, 2003 8.477 8.649 8.477 8.649 1,007,082 +0.16(+1.92%)
Sep 17, 2003 8.402 8.619 8.387 8.486 1,795,012 +0.10(+1.20%)
Sep 16, 2003 8.361 8.391 8.364 8.385 263,495 +0.02(+0.28%)
Sep 15, 2003 8.385 8.396 8.267 8.361 777,696 -0.03(-0.39%)
Sep 12, 2003 8.408 8.439 8.267 8.394 1,370,348 +0.02(+0.18%)
Sep 11, 2003 8.392 8.467 8.379 8.379 1,138,404 -0.02(-0.22%)
Sep 10, 2003 8.443 8.445 8.323 8.398 1,120,496 -0.06(-0.65%)
Sep 09, 2003 8.441 8.523 8.290 8.453 1,104,294 -0.01(-0.11%)
Sep 08, 2003 8.267 8.462 8.256 8.462 1,065,921 +0.21(+2.57%)
Sep 05, 2003 8.320 8.326 8.230 8.250 975,531 -0.07(-0.83%)
Sep 04, 2003 8.324 8.377 8.279 8.319 1,407,869 -0.00(-0.06%)
Sep 03, 2003 8.174 8.367 8.056 8.324 2,365,493 +0.16(+1.98%)
Sep 02, 2003 8.238 8.256 8.115 8.162 3,346,141 -0.09(-1.12%)
Aug 29, 2003 8.326 8.326 8.209 8.255 1,690,125 -0.12(-1.46%)
Aug 28, 2003 8.542 8.555 8.375 8.377 2,496,815 -0.17(-1.95%)
Aug 27, 2003 8.267 8.558 8.256 8.543 3,833,054 +0.30(+3.61%)
Aug 26, 2003 7.974 8.253 7.936 8.245 6,327,311 +0.46(+5.87%)
Aug 25, 2003 8.005 8.005 7.687 7.788 4,617,572 -0.22(-2.70%)
Aug 22, 2003 8.402 8.404 8.004 8.004 5,284,413 -0.43(-5.08%)
Aug 21, 2003 8.608 8.631 8.009 8.432 10,156,954 -0.18(-2.04%)
Aug 20, 2003 8.502 8.718 8.472 8.608 4,591,990 +0.21(+2.51%)
Aug 19, 2003 9.030 9.030 8.385 8.396 9,965,089 -0.74(-8.11%)
Aug 18, 2003 9.206 9.217 9.100 9.138 1,123,907 -0.07(-0.74%)
Aug 15, 2003 9.176 9.206 9.147 9.206 303,574 +0.03(+0.37%)
Aug 14, 2003 9.036 9.193 9.036 9.172 751,261 +0.14(+1.60%)
Aug 13, 2003 8.866 9.098 8.866 9.027 1,436,009 +0.17(+1.96%)
Aug 12, 2003 8.836 8.856 8.787 8.854 660,018 +0.04(+0.47%)
Aug 11, 2003 8.807 8.842 8.783 8.813 520,169 +0.01(+0.13%)
Aug 08, 2003 8.813 8.830 8.772 8.801 271,170 +0.00(+0.00%)
Aug 07, 2003 8.792 8.801 8.714 8.801 1,101,736 +0.01(+0.09%)
Aug 06, 2003 8.765 8.793 8.667 8.793 999,408 +0.04(+0.40%)
Aug 05, 2003 8.590 8.766 8.590 8.758 1,594,618 +0.18(+2.09%)
Aug 04, 2003 8.422 8.608 8.326 8.578 1,631,286 +0.15(+1.81%)
Aug 01, 2003 8.625 8.625 8.299 8.426 5,544,498 -0.21(-2.44%)
Jul 31, 2003 8.840 8.886 8.637 8.637 2,098,586 -0.20(-2.30%)
Jul 30, 2003 8.958 8.969 8.813 8.840 1,239,880 -0.11(-1.27%)
Jul 29, 2003 9.151 9.161 8.903 8.954 805,836 -0.18(-1.99%)
Jul 28, 2003 9.203 9.203 9.112 9.135 1,060,805 -0.07(-0.75%)
Jul 25, 2003 8.902 9.215 8.902 9.204 855,295 +0.30(+3.40%)
Jul 24, 2003 9.274 9.299 8.889 8.902 1,972,381 -0.36(-3.89%)
Jul 23, 2003 9.114 9.262 9.054 9.262 1,786,484 +0.15(+1.62%)
Jul 22, 2003 8.795 9.128 8.795 9.114 4,502,453 +0.48(+5.57%)
Jul 21, 2003 8.766 8.772 8.632 8.633 1,076,154 -0.14(-1.58%)
Jul 18, 2003 8.737 8.843 8.720 8.772 717,152 +0.04(+0.47%)
Jul 17, 2003 8.959 8.962 8.690 8.731 1,340,503 -0.24(-2.68%)
Jul 16, 2003 9.135 9.145 8.930 8.971 1,050,572 -0.16(-1.71%)
Jul 15, 2003 9.100 9.170 9.045 9.127 1,366,085 +0.06(+0.62%)
Jul 14, 2003 8.907 9.124 8.907 9.071 1,198,948 +0.19(+2.17%)
Jul 11, 2003 9.118 9.156 8.805 8.878 1,366,085 -0.21(-2.31%)
Jul 10, 2003 8.971 9.088 8.889 9.088 1,947,652 +0.11(+1.28%)
Jul 09, 2003 8.719 9.009 8.719 8.973 1,405,311 +0.25(+2.84%)
Jul 08, 2003 8.690 8.895 8.686 8.726 1,724,234 +0.02(+0.22%)
Jul 07, 2003 8.701 8.734 8.654 8.707 1,069,332 +0.05(+0.54%)
Jul 03, 2003 8.678 8.690 8.575 8.660 1,753,228 -0.09(-1.07%)
Jul 02, 2003 8.745 8.754 8.584 8.754 2,599,996 +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.