Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.773 6.933 6.580 6.687 46,689 -0.09(-1.28%)
Sep 29, 2003 6.767 6.827 6.647 6.773 54,551 +0.19(+2.93%)
Sep 26, 2003 6.527 6.767 6.367 6.581 78,787 +0.15(+2.29%)
Sep 25, 2003 6.660 6.660 6.413 6.433 99,130 -0.10(-1.53%)
Sep 24, 2003 6.587 6.607 6.533 6.533 41,638 -0.05(-0.81%)
Sep 23, 2003 6.587 6.660 6.520 6.587 39,722 -0.05(-0.80%)
Sep 22, 2003 6.567 6.660 6.567 6.640 28,940 +0.02(+0.29%)
Sep 19, 2003 6.612 6.667 6.567 6.621 23,604 +0.03(+0.52%)
Sep 18, 2003 6.800 6.800 6.533 6.587 25,575 +0.03(+0.51%)
Sep 17, 2003 6.553 6.667 6.547 6.553 31,198 -0.02(-0.30%)
Sep 16, 2003 6.533 6.733 6.533 6.573 28,682 -0.09(-1.40%)
Sep 15, 2003 6.667 6.853 6.520 6.667 49,400 -0.16(-2.34%)
Sep 12, 2003 6.740 6.860 6.527 6.827 87,900 -0.01(-0.10%)
Sep 11, 2003 6.993 6.993 6.700 6.833 34,200 -0.02(-0.29%)
Sep 10, 2003 7.040 7.040 6.753 6.853 52,400 -0.09(-1.34%)
Sep 09, 2003 7.000 7.033 6.940 6.947 31,000 -0.05(-0.67%)
Sep 08, 2003 7.067 7.067 6.907 6.993 77,200 +0.01(+0.19%)
Sep 05, 2003 7.060 7.160 6.980 6.980 64,917 -0.08(-1.13%)
Sep 04, 2003 7.267 7.267 7.033 7.060 66,900 -0.17(-2.31%)
Sep 03, 2003 7.233 7.253 7.067 7.227 45,900 -0.01(-0.08%)
Sep 02, 2003 7.007 7.273 7.007 7.233 75,200 +0.23(+3.32%)
Aug 29, 2003 7.200 7.200 7.000 7.000 24,100 -0.10(-1.41%)
Aug 28, 2003 7.127 7.247 7.067 7.100 37,300 -0.06(-0.84%)
Aug 27, 2003 7.160 7.180 7.067 7.160 31,400 +0.13(+1.80%)
Aug 26, 2003 7.067 7.160 6.859 7.033 67,500 -0.05(-0.75%)
Aug 25, 2003 7.267 7.333 6.987 7.087 50,500 -0.16(-2.21%)
Aug 22, 2003 7.333 7.360 7.233 7.247 33,000 -0.07(-0.91%)
Aug 21, 2003 7.260 7.393 7.213 7.313 48,300 +0.03(+0.37%)
Aug 20, 2003 7.313 7.333 7.207 7.287 95,000 -0.03(-0.46%)
Aug 19, 2003 7.200 7.333 7.200 7.320 104,900 +0.12(+1.67%)
Aug 18, 2003 7.120 7.433 7.120 7.200 92,200 +0.08(+1.12%)
Aug 15, 2003 7.187 7.333 7.120 7.120 21,800 -0.21(-2.82%)
Aug 14, 2003 7.140 7.327 7.100 7.327 13,500 +0.15(+2.14%)
Aug 13, 2003 7.133 7.333 6.993 7.173 39,100 +0.04(+0.56%)
Aug 12, 2003 7.107 7.147 7.040 7.133 170,000 +0.05(+0.66%)
Aug 11, 2003 7.000 7.140 7.000 7.087 37,100 +0.09(+1.24%)
Aug 08, 2003 7.147 7.147 7.000 7.000 23,400 -0.05(-0.76%)
Aug 07, 2003 6.873 7.107 6.873 7.053 29,700 +0.10(+1.44%)
Aug 06, 2003 7.193 7.193 6.953 6.953 25,100 -0.13(-1.79%)
Aug 05, 2003 7.067 7.233 7.060 7.080 64,300 +0.02(+0.28%)
Aug 04, 2003 7.127 7.180 6.860 7.060 48,400 -0.07(-1.03%)
Aug 01, 2003 7.067 7.133 6.833 7.133 24,900 +0.07(+1.04%)
Jul 31, 2003 7.033 7.160 6.833 7.060 40,300 +0.09(+1.24%)
Jul 30, 2003 6.773 7.060 6.767 6.973 24,400 -0.06(-0.85%)
Jul 29, 2003 6.967 7.233 6.967 7.033 71,700 -0.19(-2.68%)
Jul 28, 2003 7.247 7.247 6.960 7.227 43,700 +0.16(+2.26%)
Jul 25, 2003 6.807 7.207 6.807 7.067 36,300 +0.06(+0.86%)
Jul 24, 2003 7.233 7.333 6.833 7.007 151,000 -0.35(-4.71%)
Jul 23, 2003 7.380 7.593 7.253 7.353 53,900 -0.02(-0.27%)
Jul 22, 2003 7.093 7.413 7.093 7.373 78,500 +0.12(+1.65%)
Jul 21, 2003 6.967 7.413 6.967 7.253 89,000 +0.19(+2.65%)
Jul 18, 2003 6.967 7.067 6.967 7.066 33,700 +0.09(+1.33%)
Jul 17, 2003 7.260 7.333 6.967 6.973 42,100 -0.34(-4.65%)
Jul 16, 2003 7.073 7.327 6.774 7.313 90,200 +0.05(+0.73%)
Jul 15, 2003 7.467 7.527 7.067 7.260 170,200 -0.08(-1.10%)
Jul 14, 2003 6.760 7.627 6.620 7.341 280,000 +0.63(+9.45%)
Jul 11, 2003 6.600 6.760 6.373 6.707 84,300 +0.17(+2.65%)
Jul 10, 2003 6.627 6.627 6.373 6.533 54,700 +0.07(+1.03%)
Jul 09, 2003 6.427 6.587 6.313 6.467 66,600 +0.04(+0.62%)
Jul 08, 2003 6.560 6.560 6.220 6.427 64,200 -0.09(-1.43%)
Jul 07, 2003 6.340 6.543 6.220 6.520 101,800 +0.34(+5.50%)
Jul 03, 2003 6.107 6.187 6.067 6.180 28,200 +0.08(+1.31%)
Jul 02, 2003 6.180 6.180 6.013 6.100 80,400 +0.02(+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.