Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.197 9.222 9.063 9.161 3,654,103 -0.06(-0.61%)
Sep 29, 2003 9.130 9.258 9.103 9.217 1,519,302 +0.06(+0.61%)
Sep 26, 2003 9.079 9.197 9.036 9.161 2,324,769 +0.08(+0.91%)
Sep 25, 2003 9.110 9.139 9.050 9.079 2,998,376 -0.05(-0.54%)
Sep 24, 2003 9.262 9.284 9.108 9.128 3,751,099 -0.17(-1.81%)
Sep 23, 2003 9.195 9.296 9.195 9.296 3,687,627 +0.10(+1.09%)
Sep 22, 2003 9.273 9.284 9.137 9.195 1,875,549 -0.08(-0.89%)
Sep 19, 2003 9.224 9.314 9.224 9.278 4,715,693 +0.05(+0.58%)
Sep 18, 2003 9.148 9.224 9.157 9.224 3,220,975 +0.08(+0.83%)
Sep 17, 2003 9.173 9.199 9.072 9.148 2,758,792 -0.02(-0.27%)
Sep 16, 2003 9.067 9.173 9.047 9.173 2,397,628 +0.11(+1.16%)
Sep 15, 2003 9.119 9.126 8.998 9.067 2,905,850 -0.05(-0.54%)
Sep 12, 2003 9.005 9.123 8.949 9.117 1,549,250 +0.11(+1.24%)
Sep 11, 2003 9.045 9.054 8.987 9.005 1,658,315 +0.02(+0.17%)
Sep 10, 2003 9.005 9.018 8.931 8.989 1,874,208 -0.03(-0.32%)
Sep 09, 2003 9.094 9.099 8.994 9.018 1,633,283 -0.09(-0.96%)
Sep 08, 2003 9.061 9.177 9.016 9.105 5,869,809 -0.00(-0.02%)
Sep 05, 2003 9.128 9.157 9.063 9.108 5,396,899 -0.05(-0.56%)
Sep 04, 2003 9.182 9.217 9.117 9.159 1,965,840 -0.02(-0.22%)
Sep 03, 2003 9.139 9.184 9.117 9.179 2,696,214 +0.05(+0.51%)
Sep 02, 2003 8.875 9.135 8.862 9.132 5,127,367 +0.26(+2.90%)
Aug 29, 2003 8.747 8.877 8.716 8.875 2,518,761 +0.13(+1.51%)
Aug 28, 2003 8.828 8.828 8.705 8.743 1,910,861 -0.05(-0.56%)
Aug 27, 2003 8.770 8.826 8.747 8.792 1,239,936 +0.01(+0.15%)
Aug 26, 2003 8.759 8.801 8.712 8.779 3,003,293 +0.02(+0.20%)
Aug 25, 2003 8.683 8.770 8.656 8.761 2,395,393 +0.06(+0.75%)
Aug 22, 2003 8.893 8.893 8.678 8.696 2,780,694 -0.17(-1.89%)
Aug 21, 2003 8.904 8.920 8.855 8.864 3,367,586 -0.04(-0.45%)
Aug 20, 2003 8.828 8.918 8.828 8.904 2,086,526 +0.04(+0.51%)
Aug 19, 2003 8.873 8.882 8.817 8.859 2,242,971 -0.01(-0.15%)
Aug 18, 2003 8.888 8.922 8.824 8.873 1,575,622 -0.02(-0.18%)
Aug 15, 2003 8.826 8.924 8.817 8.888 1,014,209 +0.01(+0.15%)
Aug 14, 2003 8.846 8.891 8.781 8.875 3,211,588 +0.05(+0.53%)
Aug 13, 2003 8.922 8.929 8.812 8.828 2,194,697 -0.07(-0.80%)
Aug 12, 2003 8.781 8.902 8.754 8.900 1,834,874 +0.14(+1.56%)
Aug 11, 2003 8.781 8.810 8.683 8.763 2,486,131 -0.04(-0.43%)
Aug 08, 2003 8.770 8.808 8.736 8.801 3,066,318 +0.04(+0.49%)
Aug 07, 2003 8.636 8.788 8.602 8.759 2,722,139 +0.11(+1.27%)
Aug 06, 2003 8.658 8.692 8.609 8.649 5,842,096 -0.02(-0.18%)
Aug 05, 2003 8.844 8.846 8.640 8.665 4,170,371 -0.19(-2.15%)
Aug 04, 2003 8.871 8.871 8.734 8.855 2,047,639 +0.01(+0.13%)
Aug 01, 2003 8.770 8.875 8.743 8.844 4,578,022 -0.01(-0.15%)
Jul 31, 2003 8.962 8.973 8.844 8.857 3,254,946 -0.09(-1.02%)
Jul 30, 2003 9.085 9.085 8.949 8.949 3,978,615 -0.08(-0.89%)
Jul 29, 2003 9.094 9.152 9.020 9.029 2,638,553 -0.08(-0.84%)
Jul 28, 2003 9.208 9.217 9.094 9.105 1,875,549 -0.10(-1.07%)
Jul 25, 2003 9.193 9.240 9.094 9.204 3,232,149 +0.02(+0.24%)
Jul 24, 2003 9.251 9.262 9.161 9.182 3,230,361 -0.02(-0.24%)
Jul 23, 2003 9.240 9.249 9.123 9.204 2,582,680 -0.06(-0.60%)
Jul 22, 2003 9.117 9.262 9.083 9.260 4,375,538 +0.15(+1.65%)
Jul 21, 2003 9.264 9.264 9.105 9.110 1,492,483 -0.16(-1.69%)
Jul 18, 2003 9.206 9.269 9.132 9.267 2,805,725 +0.11(+1.15%)
Jul 17, 2003 9.105 9.170 8.989 9.161 3,561,130 +0.07(+0.81%)
Jul 16, 2003 9.240 9.253 9.038 9.088 3,431,505 -0.13(-1.41%)
Jul 15, 2003 9.334 9.334 9.177 9.217 2,629,166 -0.10(-1.03%)
Jul 14, 2003 9.329 9.385 9.284 9.314 2,886,183 +0.01(+0.07%)
Jul 11, 2003 9.173 9.314 9.168 9.307 2,503,564 +0.15(+1.69%)
Jul 10, 2003 9.296 9.296 9.119 9.152 2,835,227 -0.17(-1.78%)
Jul 09, 2003 9.419 9.425 9.264 9.318 4,460,465 -0.12(-1.28%)
Jul 08, 2003 9.452 9.531 9.385 9.439 3,423,906 -0.01(-0.09%)
Jul 07, 2003 9.508 9.517 9.443 9.448 3,743,500 +0.01(+0.14%)
Jul 03, 2003 9.486 9.519 9.425 9.434 2,848,636 -0.11(-1.17%)
Jul 02, 2003 9.578 9.647 9.432 9.546 7,244,288 -0.03(-0.33%)
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.