Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.202 9.226 9.067 9.166 3,652,282 -0.06(-0.61%)
Sep 29, 2003 9.135 9.262 9.108 9.222 1,518,545 +0.06(+0.61%)
Sep 26, 2003 9.083 9.202 9.041 9.166 2,323,611 +0.08(+0.91%)
Sep 25, 2003 9.114 9.144 9.054 9.083 2,996,881 -0.05(-0.54%)
Sep 24, 2003 9.267 9.289 9.112 9.132 3,749,229 -0.17(-1.81%)
Sep 23, 2003 9.200 9.300 9.200 9.300 3,685,789 +0.10(+1.09%)
Sep 22, 2003 9.278 9.289 9.141 9.200 1,874,614 -0.08(-0.89%)
Sep 19, 2003 9.229 9.318 9.229 9.282 4,713,342 +0.05(+0.58%)
Sep 18, 2003 9.153 9.229 9.161 9.229 3,219,369 +0.08(+0.83%)
Sep 17, 2003 9.177 9.204 9.076 9.153 2,757,417 -0.02(-0.27%)
Sep 16, 2003 9.072 9.177 9.052 9.177 2,396,433 +0.11(+1.16%)
Sep 15, 2003 9.123 9.130 9.003 9.072 2,904,402 -0.05(-0.54%)
Sep 12, 2003 9.009 9.128 8.953 9.121 1,548,478 +0.11(+1.24%)
Sep 11, 2003 9.050 9.059 8.991 9.009 1,657,488 +0.02(+0.17%)
Sep 10, 2003 9.009 9.023 8.935 8.994 1,873,274 -0.03(-0.32%)
Sep 09, 2003 9.099 9.103 8.998 9.023 1,632,469 -0.09(-0.96%)
Sep 08, 2003 9.065 9.182 9.020 9.110 5,866,883 -0.00(-0.02%)
Sep 05, 2003 9.132 9.161 9.067 9.112 5,394,208 -0.05(-0.56%)
Sep 04, 2003 9.186 9.222 9.121 9.164 1,964,860 -0.02(-0.22%)
Sep 03, 2003 9.144 9.188 9.121 9.184 2,694,870 +0.05(+0.51%)
Sep 02, 2003 8.879 9.139 8.866 9.137 5,124,811 +0.26(+2.90%)
Aug 29, 2003 8.752 8.882 8.721 8.879 2,517,505 +0.13(+1.51%)
Aug 28, 2003 8.832 8.832 8.709 8.747 1,909,909 -0.05(-0.56%)
Aug 27, 2003 8.774 8.830 8.752 8.797 1,239,318 +0.01(+0.15%)
Aug 26, 2003 8.763 8.806 8.716 8.783 3,001,796 +0.02(+0.20%)
Aug 25, 2003 8.687 8.774 8.660 8.765 2,394,199 +0.06(+0.75%)
Aug 22, 2003 8.897 8.897 8.682 8.700 2,779,308 -0.17(-1.89%)
Aug 21, 2003 8.909 8.924 8.859 8.868 3,365,907 -0.04(-0.45%)
Aug 20, 2003 8.832 8.922 8.832 8.909 2,085,486 +0.04(+0.51%)
Aug 19, 2003 8.877 8.886 8.821 8.864 2,241,853 -0.01(-0.15%)
Aug 18, 2003 8.893 8.926 8.828 8.877 1,574,837 -0.02(-0.18%)
Aug 15, 2003 8.830 8.929 8.821 8.893 1,013,703 +0.01(+0.15%)
Aug 14, 2003 8.850 8.895 8.785 8.879 3,209,987 +0.05(+0.53%)
Aug 13, 2003 8.926 8.933 8.817 8.832 2,193,603 -0.07(-0.80%)
Aug 12, 2003 8.785 8.906 8.759 8.904 1,833,959 +0.14(+1.56%)
Aug 11, 2003 8.785 8.815 8.687 8.768 2,484,892 -0.04(-0.43%)
Aug 08, 2003 8.774 8.812 8.741 8.806 3,064,789 +0.04(+0.49%)
Aug 07, 2003 8.640 8.792 8.606 8.763 2,720,782 +0.11(+1.27%)
Aug 06, 2003 8.662 8.696 8.613 8.653 5,839,184 -0.02(-0.18%)
Aug 05, 2003 8.848 8.850 8.644 8.669 4,168,292 -0.19(-2.15%)
Aug 04, 2003 8.875 8.875 8.738 8.859 2,046,618 +0.01(+0.13%)
Aug 01, 2003 8.774 8.879 8.747 8.848 4,575,740 -0.01(-0.15%)
Jul 31, 2003 8.967 8.978 8.848 8.862 3,253,323 -0.09(-1.02%)
Jul 30, 2003 9.090 9.090 8.953 8.953 3,976,631 -0.08(-0.89%)
Jul 29, 2003 9.099 9.157 9.025 9.034 2,637,238 -0.08(-0.84%)
Jul 28, 2003 9.213 9.222 9.099 9.110 1,874,614 -0.10(-1.07%)
Jul 25, 2003 9.197 9.244 9.099 9.208 3,230,538 +0.02(+0.24%)
Jul 24, 2003 9.255 9.267 9.166 9.186 3,228,751 -0.02(-0.24%)
Jul 23, 2003 9.244 9.253 9.128 9.208 2,581,392 -0.06(-0.60%)
Jul 22, 2003 9.121 9.267 9.088 9.264 4,373,356 +0.15(+1.65%)
Jul 21, 2003 9.269 9.269 9.110 9.114 1,491,739 -0.16(-1.69%)
Jul 18, 2003 9.211 9.273 9.137 9.271 2,804,327 +0.11(+1.15%)
Jul 17, 2003 9.110 9.175 8.994 9.166 3,559,355 +0.07(+0.81%)
Jul 16, 2003 9.244 9.258 9.043 9.092 3,429,794 -0.13(-1.41%)
Jul 15, 2003 9.338 9.338 9.182 9.222 2,627,856 -0.10(-1.03%)
Jul 14, 2003 9.334 9.390 9.289 9.318 2,884,744 +0.01(+0.07%)
Jul 11, 2003 9.177 9.318 9.173 9.311 2,502,316 +0.15(+1.69%)
Jul 10, 2003 9.300 9.300 9.123 9.157 2,833,813 -0.17(-1.78%)
Jul 09, 2003 9.423 9.430 9.269 9.323 4,458,241 -0.12(-1.28%)
Jul 08, 2003 9.457 9.535 9.390 9.444 3,422,199 -0.01(-0.09%)
Jul 07, 2003 9.513 9.522 9.448 9.452 3,741,634 +0.01(+0.14%)
Jul 03, 2003 9.491 9.524 9.430 9.439 2,847,216 -0.11(-1.17%)
Jul 02, 2003 9.582 9.652 9.437 9.551 7,240,677 -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.