Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.160 9.300 9.080 9.250 78,500 -0.11(-1.18%)
Sep 29, 2003 9.050 9.370 9.000 9.360 125,000 +0.22(+2.41%)
Sep 26, 2003 9.230 9.240 9.010 9.140 167,000 -0.08(-0.87%)
Sep 25, 2003 9.250 9.260 9.010 9.220 111,500 -0.06(-0.65%)
Sep 24, 2003 9.270 9.270 9.250 9.280 71,100 -0.05(-0.54%)
Sep 23, 2003 9.390 9.350 9.230 9.330 109,900 -0.06(-0.64%)
Sep 22, 2003 9.360 9.400 9.250 9.390 82,800 -0.01(-0.11%)
Sep 19, 2003 9.360 9.430 9.330 9.400 136,400 +0.10(+1.08%)
Sep 18, 2003 9.250 9.320 9.240 9.300 66,600 +0.01(+0.11%)
Sep 17, 2003 9.310 9.350 9.210 9.290 72,600 +0.02(+0.22%)
Sep 16, 2003 9.230 9.400 9.230 9.270 101,600 +0.03(+0.32%)
Sep 15, 2003 9.270 9.360 9.220 9.240 90,100 -0.02(-0.22%)
Sep 12, 2003 9.290 9.400 9.250 9.260 64,000 +0.00(+0.00%)
Sep 11, 2003 9.220 9.450 9.220 9.260 64,100 +0.06(+0.65%)
Sep 10, 2003 9.220 9.300 9.130 9.200 130,000 -0.12(-1.29%)
Sep 09, 2003 9.200 9.490 9.190 9.320 86,400 +0.12(+1.30%)
Sep 08, 2003 9.360 9.360 9.200 9.200 110,900 -0.18(-1.92%)
Sep 05, 2003 9.320 9.450 9.250 9.380 157,100 +0.09(+0.97%)
Sep 04, 2003 9.100 9.400 9.100 9.290 183,400 +0.15(+1.64%)
Sep 03, 2003 8.940 9.200 8.910 9.140 245,300 +0.24(+2.70%)
Sep 02, 2003 8.860 9.000 8.780 8.900 182,100 +0.14(+1.60%)
Aug 29, 2003 8.700 8.930 8.700 8.760 89,800 +0.01(+0.11%)
Aug 28, 2003 8.700 8.940 8.700 8.750 149,500 +0.07(+0.81%)
Aug 27, 2003 8.550 8.680 8.500 8.680 72,900 +0.14(+1.64%)
Aug 26, 2003 8.550 8.640 8.500 8.540 66,200 -0.09(-1.04%)
Aug 25, 2003 8.940 8.940 8.350 8.630 139,500 -0.26(-2.92%)
Aug 22, 2003 8.960 9.000 8.800 8.890 114,400 -0.05(-0.56%)
Aug 21, 2003 8.920 8.980 8.830 8.940 82,600 +0.10(+1.13%)
Aug 20, 2003 8.940 8.950 8.800 8.840 67,000 -0.11(-1.23%)
Aug 19, 2003 8.850 8.990 8.750 8.950 203,000 +0.00(+0.00%)
Aug 18, 2003 8.920 9.000 8.850 8.950 300,900 +0.19(+2.17%)
Aug 15, 2003 8.660 8.830 8.500 8.760 134,100 +0.20(+2.34%)
Aug 14, 2003 8.630 8.700 8.270 8.560 192,100 +0.02(+0.23%)
Aug 13, 2003 8.650 8.900 8.510 8.540 393,500 +0.27(+3.26%)
Aug 12, 2003 7.810 8.290 7.800 8.270 441,100 +0.43(+5.48%)
Aug 11, 2003 7.980 8.140 7.560 7.840 454,800 -0.14(-1.75%)
Aug 08, 2003 7.990 8.060 7.700 7.980 185,400 -0.03(-0.37%)
Aug 07, 2003 8.060 8.100 8.000 8.010 219,400 -0.11(-1.35%)
Aug 06, 2003 8.080 8.270 8.040 8.120 123,900 -0.01(-0.12%)
Aug 05, 2003 8.270 8.310 8.060 8.130 95,300 -0.12(-1.45%)
Aug 04, 2003 8.380 8.450 8.090 8.250 111,500 -0.13(-1.55%)
Aug 01, 2003 8.330 8.490 8.300 8.380 81,300 +0.10(+1.21%)
Jul 31, 2003 8.590 8.700 8.280 8.280 157,000 -0.22(-2.59%)
Jul 30, 2003 8.490 9.000 8.480 8.500 233,400 +0.03(+0.35%)
Jul 29, 2003 8.300 8.490 8.260 8.470 122,700 +0.17(+2.05%)
Jul 28, 2003 8.200 8.320 8.150 8.300 132,600 +0.20(+2.47%)
Jul 25, 2003 8.320 8.350 8.010 8.100 131,500 -0.17(-2.06%)
Jul 24, 2003 8.370 8.390 8.150 8.270 145,200 -0.16(-1.90%)
Jul 23, 2003 8.500 8.550 8.380 8.430 73,800 +0.07(+0.84%)
Jul 22, 2003 8.410 8.580 8.330 8.360 55,100 +0.00(+0.00%)
Jul 21, 2003 8.570 8.600 8.260 8.360 151,100 -0.11(-1.30%)
Jul 18, 2003 8.430 8.490 8.290 8.470 100,500 +0.13(+1.56%)
Jul 17, 2003 8.650 8.700 8.120 8.340 266,900 -0.30(-3.47%)
Jul 16, 2003 8.710 8.810 8.520 8.640 169,600 -0.14(-1.59%)
Jul 15, 2003 8.900 8.960 8.720 8.780 178,600 -0.06(-0.68%)
Jul 14, 2003 9.010 9.090 8.700 8.840 433,700 -0.20(-2.21%)
Jul 11, 2003 9.080 9.080 9.010 9.040 95,100 +0.00(+0.00%)
Jul 10, 2003 9.070 9.080 9.000 9.040 156,900 -0.06(-0.66%)
Jul 09, 2003 9.160 9.240 9.050 9.100 194,100 -0.15(-1.62%)
Jul 08, 2003 9.260 9.310 9.050 9.250 328,200 -0.03(-0.32%)
Jul 07, 2003 9.370 9.440 9.260 9.280 155,300 -0.02(-0.22%)
Jul 03, 2003 9.370 9.400 9.260 9.300 96,200 -0.14(-1.48%)
Jul 02, 2003 9.480 9.480 9.330 9.440 107,000 -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.