Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.840 10.07 9.832 10.03 1,616,800 +0.19(+1.88%)
Aug 28, 2003 9.625 9.840 9.602 9.840 1,594,000 +0.23(+2.39%)
Aug 27, 2003 9.627 9.627 9.480 9.610 1,201,200 -0.02(-0.21%)
Aug 26, 2003 9.615 9.652 9.450 9.630 1,147,200 +0.02(+0.23%)
Aug 25, 2003 9.600 9.623 9.485 9.607 814,000 -0.02(-0.16%)
Aug 22, 2003 9.812 9.848 9.607 9.623 841,600 -0.15(-1.53%)
Aug 21, 2003 9.825 9.840 9.695 9.773 868,800 -0.00(-0.03%)
Aug 20, 2003 9.668 9.787 9.582 9.775 932,800 +0.11(+1.14%)
Aug 19, 2003 9.738 9.758 9.560 9.665 660,000 -0.08(-0.80%)
Aug 18, 2003 9.680 9.758 9.625 9.742 852,000 +0.04(+0.46%)
Aug 15, 2003 9.633 9.697 9.543 9.697 605,200 +0.06(+0.67%)
Aug 14, 2003 9.480 9.635 9.475 9.633 1,240,800 +0.15(+1.61%)
Aug 13, 2003 9.688 9.688 9.412 9.480 1,341,600 -0.19(-1.99%)
Aug 12, 2003 9.473 9.688 9.457 9.672 1,760,800 +0.25(+2.63%)
Aug 11, 2003 9.537 9.550 9.385 9.425 1,314,000 -0.08(-0.84%)
Aug 08, 2003 9.488 9.575 9.453 9.505 1,349,600 +0.06(+0.58%)
Aug 07, 2003 9.400 9.470 9.328 9.450 936,800 +0.09(+0.93%)
Aug 06, 2003 9.262 9.440 9.205 9.363 2,164,000 +0.14(+1.52%)
Aug 05, 2003 9.438 9.450 9.215 9.223 4,222,400 -0.25(-2.66%)
Aug 04, 2003 9.400 9.572 9.307 9.475 1,387,600 -0.03(-0.29%)
Aug 01, 2003 9.520 9.582 9.473 9.502 1,102,400 -0.03(-0.31%)
Jul 31, 2003 9.550 9.688 9.505 9.533 1,684,000 +0.00(+0.00%)
Jul 30, 2003 9.525 9.572 9.500 9.533 1,048,800 +0.03(+0.34%)
Jul 29, 2003 9.500 9.592 9.340 9.500 3,381,200 +0.04(+0.40%)
Jul 28, 2003 9.488 9.602 9.430 9.463 2,155,200 -0.14(-1.51%)
Jul 25, 2003 9.500 9.627 9.418 9.607 2,039,600 +0.22(+2.32%)
Jul 24, 2003 9.338 9.562 9.287 9.390 2,110,800 +0.14(+1.54%)
Jul 23, 2003 9.297 9.297 9.098 9.248 1,749,200 -0.05(-0.51%)
Jul 22, 2003 8.963 9.335 8.803 9.295 4,327,200 +0.33(+3.71%)
Jul 21, 2003 9.037 9.047 8.890 8.963 1,732,000 -0.06(-0.64%)
Jul 18, 2003 9.158 9.158 8.890 9.020 1,552,800 -0.14(-1.56%)
Jul 17, 2003 9.127 9.223 9.107 9.162 1,904,800 +0.01(+0.08%)
Jul 16, 2003 9.072 9.155 9.012 9.155 2,432,800 +0.06(+0.63%)
Jul 15, 2003 9.188 9.190 9.047 9.098 3,094,400 +0.02(+0.25%)
Jul 14, 2003 8.887 9.100 8.887 9.075 3,690,800 +0.30(+3.48%)
Jul 11, 2003 8.762 8.880 8.750 8.770 2,074,000 -0.03(-0.28%)
Jul 10, 2003 8.898 8.898 8.725 8.795 2,223,200 -0.14(-1.57%)
Jul 09, 2003 8.930 8.980 8.875 8.935 2,906,000 -0.03(-0.33%)
Jul 08, 2003 8.898 9.000 8.875 8.965 2,452,000 +0.07(+0.76%)
Jul 07, 2003 8.510 8.922 8.510 8.898 4,293,200 +0.39(+4.55%)
Jul 03, 2003 8.453 8.520 8.422 8.510 901,600 +0.03(+0.38%)
Jul 02, 2003 8.502 8.540 8.357 8.477 3,576,400 -0.03(-0.29%)
Jul 01, 2003 8.467 8.535 8.400 8.502 3,475,600 +0.01(+0.12%)
Jun 30, 2003 8.390 8.600 8.390 8.492 2,746,000 +0.00(+0.00%)
Jun 27, 2003 8.515 8.547 8.377 8.492 1,911,200 -0.02(-0.26%)
Jun 26, 2003 8.500 8.582 8.480 8.515 2,925,600 +0.02(+0.18%)
Jun 25, 2003 8.533 8.582 8.463 8.500 2,346,400 -0.04(-0.41%)
Jun 24, 2003 8.545 8.650 8.463 8.535 2,251,200 -0.04(-0.41%)
Jun 23, 2003 8.725 8.725 8.527 8.570 2,409,200 -0.19(-2.14%)
Jun 20, 2003 8.812 8.820 8.727 8.758 1,988,400 -0.00(-0.03%)
Jun 19, 2003 8.850 8.865 8.672 8.760 3,384,400 -0.19(-2.15%)
Jun 18, 2003 8.875 8.957 8.750 8.953 3,012,000 +0.07(+0.82%)
Jun 17, 2003 9.025 9.188 8.832 8.880 4,112,400 -0.21(-2.28%)
Jun 16, 2003 8.857 9.152 8.825 9.088 4,762,400 +0.28(+3.18%)
Jun 13, 2003 9.375 9.498 8.650 8.807 9,040,000 -0.87(-8.99%)
Jun 12, 2003 9.762 9.762 9.602 9.678 1,932,800 -0.04(-0.36%)
Jun 11, 2003 9.610 9.713 9.502 9.713 1,718,800 +0.15(+1.60%)
Jun 10, 2003 9.557 9.595 9.488 9.560 1,058,400 +0.05(+0.55%)
Jun 09, 2003 9.655 9.655 9.428 9.508 2,012,400 -0.15(-1.60%)
Jun 06, 2003 9.745 9.775 9.585 9.662 3,027,600 -0.08(-0.85%)
Jun 05, 2003 9.738 9.812 9.688 9.745 1,571,600 +0.06(+0.67%)
Jun 04, 2003 9.547 9.703 9.457 9.680 1,130,400 +0.13(+1.39%)
Jun 03, 2003 9.675 9.675 9.420 9.547 1,768,000 -0.07(-0.70%)
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.