Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.380 9.450 9.030 9.260 3,546,000 -0.20(-2.11%)
Sep 29, 2003 9.400 9.630 9.180 9.460 5,869,000 +0.06(+0.64%)
Sep 26, 2003 9.600 9.650 9.400 9.400 3,505,900 -0.29(-2.99%)
Sep 25, 2003 9.670 9.850 9.590 9.690 3,617,300 +0.02(+0.21%)
Sep 24, 2003 10.06 10.15 9.670 9.670 3,369,100 -0.39(-3.88%)
Sep 23, 2003 9.890 10.08 9.960 10.06 2,430,100 +0.17(+1.72%)
Sep 22, 2003 10.10 10.08 9.750 9.890 4,452,400 -0.21(-2.08%)
Sep 19, 2003 10.17 10.17 10.04 10.10 3,374,600 -0.06(-0.59%)
Sep 18, 2003 9.950 10.20 9.990 10.16 7,411,500 +0.21(+2.11%)
Sep 17, 2003 10.15 10.40 9.840 9.950 6,281,300 -0.20(-1.97%)
Sep 16, 2003 9.760 10.19 9.750 10.15 6,094,800 +0.39(+4.00%)
Sep 15, 2003 9.830 9.830 9.660 9.760 1,679,900 +0.03(+0.31%)
Sep 12, 2003 9.610 9.810 9.550 9.730 2,932,900 +0.13(+1.35%)
Sep 11, 2003 9.400 9.630 9.380 9.600 3,243,700 +0.25(+2.67%)
Sep 10, 2003 9.530 9.700 9.350 9.350 4,432,500 -0.48(-4.88%)
Sep 09, 2003 9.880 9.940 9.750 9.830 2,378,000 -0.09(-0.91%)
Sep 08, 2003 9.630 9.950 9.620 9.920 3,577,600 +0.29(+3.01%)
Sep 05, 2003 9.820 9.870 9.530 9.630 4,618,100 -0.24(-2.43%)
Sep 04, 2003 9.790 9.870 9.610 9.870 3,576,200 +0.16(+1.65%)
Sep 03, 2003 9.550 9.830 9.530 9.710 4,793,500 +0.20(+2.10%)
Sep 02, 2003 9.350 9.660 9.210 9.510 4,189,900 +0.28(+3.03%)
Aug 29, 2003 9.200 9.250 9.150 9.230 2,088,900 -0.01(-0.11%)
Aug 28, 2003 9.220 9.240 9.140 9.240 3,030,600 +0.08(+0.87%)
Aug 27, 2003 9.110 9.190 9.040 9.160 1,827,600 +0.06(+0.66%)
Aug 26, 2003 9.090 9.150 8.950 9.100 2,443,200 -0.01(-0.11%)
Aug 25, 2003 9.220 9.230 9.040 9.110 2,236,100 +0.06(+0.66%)
Aug 22, 2003 9.300 9.340 8.990 9.050 3,331,400 -0.16(-1.74%)
Aug 21, 2003 9.120 9.310 9.100 9.210 3,423,500 +0.17(+1.88%)
Aug 20, 2003 8.970 9.080 8.810 9.040 2,334,900 +0.05(+0.56%)
Aug 19, 2003 8.750 9.040 8.750 8.990 4,067,000 +0.24(+2.74%)
Aug 18, 2003 8.780 8.860 8.700 8.750 3,740,900 -0.03(-0.34%)
Aug 15, 2003 8.500 8.850 8.450 8.780 2,330,700 +0.24(+2.81%)
Aug 14, 2003 8.650 8.730 8.470 8.540 4,242,100 -0.21(-2.40%)
Aug 13, 2003 9.050 9.090 8.650 8.750 3,905,000 -0.29(-3.21%)
Aug 12, 2003 8.650 9.080 8.620 9.040 3,480,200 +0.44(+5.12%)
Aug 11, 2003 8.670 8.700 8.510 8.600 2,293,800 +0.03(+0.35%)
Aug 08, 2003 8.600 8.700 8.540 8.570 3,555,000 +0.01(+0.12%)
Aug 07, 2003 8.670 8.690 8.500 8.560 3,937,400 -0.05(-0.58%)
Aug 06, 2003 8.440 8.740 8.320 8.610 5,486,800 +0.28(+3.36%)
Aug 05, 2003 8.620 8.690 8.300 8.330 3,632,400 -0.37(-4.25%)
Aug 04, 2003 8.780 8.800 8.300 8.700 6,245,100 -0.04(-0.46%)
Aug 01, 2003 9.150 9.150 8.740 8.740 7,434,800 -0.42(-4.59%)
Jul 31, 2003 9.320 9.410 9.150 9.160 4,082,500 -0.01(-0.11%)
Jul 30, 2003 9.450 9.450 9.100 9.170 5,425,700 -0.20(-2.13%)
Jul 29, 2003 9.580 9.580 9.360 9.370 2,629,000 -0.19(-1.99%)
Jul 28, 2003 9.580 9.590 9.460 9.560 2,901,200 +0.07(+0.74%)
Jul 25, 2003 9.530 9.640 9.320 9.490 3,722,700 -0.01(-0.11%)
Jul 24, 2003 9.400 9.680 9.400 9.500 5,449,700 +0.22(+2.37%)
Jul 23, 2003 9.500 9.550 9.210 9.280 3,836,200 -0.22(-2.32%)
Jul 22, 2003 9.500 9.600 9.220 9.500 4,274,300 +0.14(+1.50%)
Jul 21, 2003 9.580 9.580 9.310 9.360 3,676,600 -0.21(-2.19%)
Jul 18, 2003 9.400 9.620 9.300 9.570 5,664,700 +0.35(+3.80%)
Jul 17, 2003 9.340 9.410 9.110 9.220 9,122,500 -0.54(-5.53%)
Jul 16, 2003 10.40 10.44 9.610 9.760 9,497,500 -0.41(-4.03%)
Jul 15, 2003 10.50 10.64 10.16 10.17 10,243,500 -0.10(-0.97%)
Jul 14, 2003 9.730 10.34 9.720 10.27 13,991,400 +0.77(+8.11%)
Jul 11, 2003 9.490 9.620 9.320 9.500 6,149,800 +0.15(+1.60%)
Jul 10, 2003 9.690 9.730 9.350 9.350 5,272,300 -0.56(-5.65%)
Jul 09, 2003 10.13 10.25 9.890 9.910 6,863,000 -0.20(-1.98%)
Jul 08, 2003 9.820 10.15 9.720 10.11 8,195,300 +0.49(+5.09%)
Jul 07, 2003 9.520 9.800 9.510 9.620 10,123,000 +0.37(+4.00%)
Jul 03, 2003 9.010 9.290 8.810 9.250 4,594,100 +0.47(+5.35%)
Jul 02, 2003 8.750 8.830 8.680 8.780 3,422,600 +0.17(+1.97%)
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.