Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.203 8.214 8.124 8.214 12,432,829 +0.01(+0.14%)
Aug 28, 2003 8.147 8.203 8.078 8.203 18,514,038 +0.09(+1.15%)
Aug 27, 2003 8.101 8.126 8.077 8.109 11,554,144 -0.02(-0.24%)
Aug 26, 2003 8.073 8.142 8.018 8.129 17,355,480 -0.01(-0.14%)
Aug 25, 2003 8.049 8.142 8.011 8.140 16,956,882 +0.09(+1.14%)
Aug 22, 2003 8.142 8.147 8.047 8.049 32,027,598 -0.09(-1.07%)
Aug 21, 2003 8.191 8.216 8.093 8.136 18,907,752 -0.05(-0.58%)
Aug 20, 2003 8.253 8.253 8.158 8.183 11,933,819 -0.07(-0.85%)
Aug 19, 2003 8.224 8.296 8.191 8.253 13,653,954 +0.01(+0.08%)
Aug 18, 2003 8.293 8.293 8.213 8.247 9,765,338 -0.03(-0.36%)
Aug 15, 2003 8.270 8.276 8.211 8.276 6,836,591 +0.01(+0.08%)
Aug 14, 2003 8.224 8.293 8.152 8.270 13,002,647 +0.07(+0.86%)
Aug 13, 2003 8.273 8.281 8.176 8.199 12,639,758 -0.05(-0.62%)
Aug 12, 2003 8.260 8.260 8.168 8.250 14,428,565 +0.07(+0.82%)
Aug 11, 2003 8.216 8.224 8.111 8.183 14,827,468 -0.05(-0.60%)
Aug 08, 2003 8.194 8.245 8.183 8.232 8,941,895 +0.05(+0.58%)
Aug 07, 2003 8.175 8.206 8.113 8.185 10,646,160 -0.00(-0.02%)
Aug 06, 2003 8.109 8.255 8.098 8.186 16,845,788 +0.03(+0.42%)
Aug 05, 2003 8.175 8.265 8.144 8.152 16,753,921 -0.08(-1.01%)
Aug 04, 2003 8.208 8.263 8.090 8.235 20,602,250 +0.03(+0.34%)
Aug 01, 2003 8.278 8.280 8.113 8.208 21,692,138 -0.07(-0.85%)
Jul 31, 2003 8.483 8.501 8.249 8.278 27,552,072 -0.13(-1.56%)
Jul 30, 2003 8.488 8.527 8.399 8.409 11,631,056 -0.08(-0.93%)
Jul 29, 2003 8.511 8.535 8.437 8.488 14,163,647 -0.01(-0.17%)
Jul 28, 2003 8.568 8.568 8.484 8.502 13,380,796 -0.03(-0.36%)
Jul 25, 2003 8.437 8.557 8.399 8.534 14,214,921 +0.10(+1.24%)
Jul 24, 2003 8.599 8.599 8.422 8.429 17,581,332 -0.07(-0.85%)
Jul 23, 2003 8.517 8.519 8.422 8.501 13,096,040 -0.01(-0.15%)
Jul 22, 2003 8.406 8.552 8.388 8.514 24,292,790 +0.12(+1.42%)
Jul 21, 2003 8.409 8.409 8.306 8.394 16,465,197 -0.02(-0.27%)
Jul 18, 2003 8.380 8.434 8.319 8.417 14,573,232 +0.07(+0.84%)
Jul 17, 2003 8.437 8.470 8.311 8.347 13,604,511 -0.16(-1.91%)
Jul 16, 2003 8.507 8.543 8.437 8.509 19,806,886 +0.00(+0.02%)
Jul 15, 2003 8.196 8.624 8.196 8.507 23,057,014 -0.18(-2.07%)
Jul 14, 2003 8.666 8.799 8.642 8.688 24,855,282 +0.19(+2.22%)
Jul 11, 2003 8.417 8.511 8.393 8.499 15,559,654 +0.15(+1.79%)
Jul 10, 2003 8.327 8.421 8.150 8.350 17,232,482 +0.02(+0.28%)
Jul 09, 2003 8.322 8.376 8.263 8.327 16,039,742 +0.00(+0.06%)
Jul 08, 2003 8.306 8.347 8.252 8.322 19,709,526 -0.06(-0.66%)
Jul 07, 2003 8.404 8.440 8.358 8.378 13,756,503 +0.07(+0.87%)
Jul 03, 2003 8.350 8.388 8.281 8.306 7,101,814 -0.04(-0.53%)
Jul 02, 2003 8.335 8.353 8.306 8.350 9,779,683 +0.04(+0.51%)
Jul 01, 2003 8.257 8.327 8.172 8.308 18,489,012 +0.05(+0.62%)
Jun 30, 2003 8.380 8.422 8.249 8.257 20,103,850 -0.11(-1.27%)
Jun 27, 2003 8.440 8.473 8.314 8.363 9,612,125 -0.07(-0.82%)
Jun 26, 2003 8.291 8.439 8.273 8.432 12,774,659 +0.13(+1.58%)
Jun 25, 2003 8.348 8.414 8.291 8.301 12,362,632 -0.05(-0.55%)
Jun 24, 2003 8.316 8.393 8.290 8.347 10,899,480 +0.03(+0.37%)
Jun 23, 2003 8.358 8.401 8.298 8.316 11,004,165 -0.07(-0.86%)
Jun 20, 2003 8.421 8.502 8.367 8.388 17,910,342 +0.02(+0.20%)
Jun 19, 2003 8.519 8.519 8.365 8.371 12,662,649 -0.15(-1.73%)
Jun 18, 2003 8.453 8.519 8.440 8.519 11,458,615 +0.03(+0.39%)
Jun 17, 2003 8.650 8.650 8.453 8.486 13,253,831 +0.00(+0.00%)
Jun 16, 2003 8.421 8.496 8.391 8.486 12,278,396 +0.16(+1.93%)
Jun 13, 2003 8.450 8.478 8.324 8.326 14,161,510 -0.12(-1.38%)
Jun 12, 2003 8.478 8.491 8.355 8.442 13,359,737 +0.02(+0.19%)
Jun 11, 2003 8.330 8.427 8.249 8.425 18,774,378 +0.13(+1.60%)
Jun 10, 2003 8.204 8.293 8.129 8.293 15,361,576 +0.13(+1.65%)
Jun 09, 2003 8.186 8.191 8.114 8.158 13,221,479 -0.08(-0.99%)
Jun 06, 2003 8.335 8.380 8.240 8.240 17,119,252 -0.05(-0.59%)
Jun 05, 2003 8.231 8.306 8.117 8.290 14,707,827 +0.06(+0.72%)
Jun 04, 2003 8.044 8.258 8.044 8.231 19,215,704 +0.16(+1.97%)
Jun 03, 2003 8.027 8.078 7.998 8.072 11,057,576 +0.06(+0.76%)
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.