Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.904 7.981 7.904 7.968 1,090,651 +0.04(+0.50%)
Oct 30, 2003 8.092 8.103 7.951 7.929 1,215,150 -0.16(-1.99%)
Oct 29, 2003 7.974 8.092 7.974 8.089 916,692 +0.11(+1.44%)
Oct 28, 2003 7.986 8.108 7.974 7.974 1,386,550 +0.00(+0.00%)
Oct 27, 2003 7.945 8.009 7.927 7.974 1,029,254 +0.03(+0.37%)
Oct 24, 2003 7.857 7.957 7.789 7.945 2,322,856 +0.28(+3.64%)
Oct 23, 2003 7.855 7.857 7.488 7.666 4,492,220 -0.22(-2.75%)
Oct 22, 2003 8.121 8.122 7.857 7.883 2,353,555 -0.33(-3.99%)
Oct 21, 2003 8.080 8.228 8.080 8.210 959,329 +0.13(+1.58%)
Oct 20, 2003 8.279 8.279 8.040 8.082 2,886,516 -0.20(-2.38%)
Oct 17, 2003 8.594 8.594 8.280 8.279 2,658,835 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.619 8.623 1,199,801 -0.10(-1.10%)
Oct 15, 2003 8.619 8.703 8.520 8.719 2,884,810 -0.02(-0.27%)
Oct 14, 2003 8.760 8.789 8.701 8.742 1,928,039 -0.02(-0.20%)
Oct 13, 2003 8.515 8.760 8.490 8.760 2,091,764 +0.25(+2.88%)
Oct 10, 2003 8.525 8.567 8.502 8.515 1,269,725 +0.01(+0.08%)
Oct 09, 2003 8.619 8.645 8.496 8.508 488,618 -0.09(-1.09%)
Oct 08, 2003 8.608 8.631 8.561 8.602 1,762,608 +0.05(+0.62%)
Oct 07, 2003 8.558 8.591 8.506 8.549 683,895 -0.00(-0.01%)
Oct 06, 2003 8.391 8.569 8.391 8.550 1,812,919 +0.14(+1.62%)
Oct 03, 2003 8.373 8.468 8.338 8.414 1,263,756 +0.09(+1.03%)
Oct 02, 2003 8.361 8.361 8.250 8.328 1,786,484 +0.23(+2.85%)
Oct 01, 2003 8.069 8.170 8.035 8.097 2,217,969 +0.03(+0.35%)
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%)
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.