Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.42 10.38 10.06 10.16 11,548,021 -0.25(-2.44%)
Sep 29, 2003 10.57 10.60 10.34 10.42 12,014,920 -0.15(-1.43%)
Sep 26, 2003 10.35 10.67 10.31 10.57 17,058,368 +0.22(+2.14%)
Sep 25, 2003 10.51 10.55 10.34 10.35 12,948,719 -0.06(-0.54%)
Sep 24, 2003 10.61 10.66 10.38 10.40 8,109,674 -0.14(-1.34%)
Sep 23, 2003 10.70 10.85 10.40 10.55 14,202,054 -0.25(-2.27%)
Sep 22, 2003 10.56 10.93 10.49 10.79 13,131,917 +0.18(+1.69%)
Sep 19, 2003 10.72 10.72 10.52 10.61 9,252,538 -0.02(-0.22%)
Sep 18, 2003 10.58 10.64 10.50 10.64 6,848,918 +0.09(+0.89%)
Sep 17, 2003 10.52 10.78 10.42 10.54 11,349,345 +0.02(+0.22%)
Sep 16, 2003 10.50 10.55 10.39 10.52 8,517,204 +0.02(+0.18%)
Sep 15, 2003 10.36 10.50 10.17 10.50 9,221,581 +0.17(+1.64%)
Sep 12, 2003 10.38 10.46 10.22 10.33 6,996,070 -0.04(-0.41%)
Sep 11, 2003 10.34 10.49 10.32 10.37 6,023,257 +0.02(+0.18%)
Sep 10, 2003 10.38 10.55 10.25 10.35 7,732,041 -0.02(-0.23%)
Sep 09, 2003 10.48 10.52 10.31 10.38 8,940,000 -0.18(-1.70%)
Sep 08, 2003 10.75 10.79 10.54 10.55 6,531,503 -0.15(-1.37%)
Sep 05, 2003 10.62 10.93 10.56 10.70 9,192,321 +0.08(+0.76%)
Sep 04, 2003 10.49 10.67 10.45 10.62 9,655,615 +0.13(+1.21%)
Sep 03, 2003 10.61 10.61 10.48 10.49 7,451,095 -0.07(-0.63%)
Sep 02, 2003 10.54 10.67 10.43 10.56 9,603,031 +0.04(+0.40%)
Aug 29, 2003 10.22 10.61 10.15 10.52 10,420,423 +0.28(+2.77%)
Aug 28, 2003 10.19 10.23 10.05 10.23 7,067,949 +0.07(+0.65%)
Aug 27, 2003 10.13 10.21 10.05 10.17 4,088,868 -0.00(-0.05%)
Aug 26, 2003 9.951 10.20 9.909 10.17 9,127,862 -0.01(-0.09%)
Aug 25, 2003 10.32 10.33 10.05 10.18 5,343,051 -0.07(-0.64%)
Aug 22, 2003 10.28 10.31 10.17 10.25 11,057,798 +0.17(+1.73%)
Aug 21, 2003 10.10 10.11 9.951 10.07 7,399,995 +0.01(+0.14%)
Aug 20, 2003 10.07 10.09 9.975 10.06 6,257,342 +0.00(+0.05%)
Aug 19, 2003 10.02 10.09 9.937 10.05 6,619,497 +0.08(+0.80%)
Aug 18, 2003 9.998 10.02 9.951 9.975 5,078,008 +0.06(+0.57%)
Aug 15, 2003 10.04 10.04 9.862 9.918 3,836,759 -0.06(-0.57%)
Aug 14, 2003 9.942 10.03 9.843 9.975 5,783,658 +0.07(+0.71%)
Aug 13, 2003 10.01 10.03 9.814 9.904 6,859,520 -0.05(-0.47%)
Aug 12, 2003 9.932 9.956 9.734 9.951 7,622,631 +0.07(+0.72%)
Aug 11, 2003 9.895 10.09 9.800 9.880 8,643,364 +0.02(+0.19%)
Aug 08, 2003 9.965 9.980 9.763 9.862 8,876,390 -0.10(-0.99%)
Aug 07, 2003 10.16 10.16 9.909 9.961 9,961,369 -0.11(-1.12%)
Aug 06, 2003 10.01 10.14 9.829 10.07 10,408,761 +0.04(+0.42%)
Aug 05, 2003 10.27 10.28 10.03 10.03 9,705,443 -0.21(-2.07%)
Aug 04, 2003 10.31 10.32 10.19 10.24 12,256,215 -0.18(-1.72%)
Aug 01, 2003 10.07 10.47 10.07 10.42 19,912,772 +0.40(+3.95%)
Jul 31, 2003 10.07 10.26 9.956 10.03 7,788,654 +0.05(+0.47%)
Jul 30, 2003 10.30 10.34 9.970 9.980 9,359,828 -0.27(-2.67%)
Jul 29, 2003 10.47 10.47 10.19 10.25 14,224,317 -0.22(-2.07%)
Jul 28, 2003 9.989 10.55 9.989 10.47 29,697,304 +0.84(+8.77%)
Jul 25, 2003 9.564 9.706 9.527 9.626 12,405,912 +0.19(+2.05%)
Jul 24, 2003 9.456 9.989 9.432 9.432 29,428,444 +0.22(+2.41%)
Jul 23, 2003 9.418 9.428 8.994 9.211 10,659,810 -0.14(-1.46%)
Jul 22, 2003 9.159 9.390 9.046 9.348 11,415,924 +0.31(+3.39%)
Jul 21, 2003 9.145 9.286 9.027 9.041 10,861,030 -0.04(-0.42%)
Jul 18, 2003 8.914 9.083 8.876 9.079 8,782,882 +0.09(+1.05%)
Jul 17, 2003 9.046 9.126 8.942 8.984 7,730,344 -0.09(-0.99%)
Jul 16, 2003 9.244 9.253 8.999 9.074 7,445,370 -0.17(-1.84%)
Jul 15, 2003 9.267 9.282 9.102 9.244 7,132,408 +0.06(+0.67%)
Jul 14, 2003 9.263 9.357 9.149 9.182 6,236,351 +0.04(+0.41%)
Jul 11, 2003 9.079 9.244 9.074 9.145 4,742,358 +0.11(+1.25%)
Jul 10, 2003 9.362 9.362 8.975 9.032 7,739,038 -0.33(-3.53%)
Jul 09, 2003 9.315 9.451 9.253 9.362 9,666,217 +0.06(+0.61%)
Jul 08, 2003 9.338 9.343 9.187 9.305 10,998,640 -0.12(-1.30%)
Jul 07, 2003 9.291 9.428 9.168 9.428 8,933,215 +0.27(+2.94%)
Jul 03, 2003 9.272 9.362 9.013 9.159 5,784,930 -0.22(-2.31%)
Jul 02, 2003 9.140 9.428 8.961 9.376 9,864,045 +0.33(+3.65%)
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.