Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.302 8.308 8.162 8.245 566,580 -0.09(-1.14%)
Sep 29, 2003 8.308 8.340 8.232 8.340 478,867 +0.03(+0.38%)
Sep 26, 2003 8.238 8.365 8.283 8.308 1,050,031 +0.07(+0.84%)
Sep 25, 2003 8.289 8.333 8.257 8.238 1,548,811 -0.05(-0.61%)
Sep 24, 2003 8.194 8.529 8.289 8.289 1,272,080 +0.09(+1.16%)
Sep 23, 2003 8.194 8.226 8.118 8.194 565,158 +0.04(+0.47%)
Sep 22, 2003 8.162 8.175 8.112 8.156 765,555 -0.23(-2.79%)
Sep 19, 2003 8.612 8.593 8.346 8.390 342,319 -0.22(-2.57%)
Sep 18, 2003 8.479 8.637 8.479 8.612 584,913 -0.01(-0.07%)
Sep 17, 2003 8.694 8.713 8.580 8.618 643,073 -0.01(-0.15%)
Sep 16, 2003 8.384 8.669 8.580 8.631 771,877 +0.25(+2.94%)
Sep 15, 2003 8.384 8.409 8.289 8.384 1,136,638 -0.05(-0.60%)
Sep 12, 2003 8.365 8.510 8.289 8.434 1,238,417 +0.04(+0.53%)
Sep 11, 2003 8.270 8.422 8.264 8.390 602,140 +0.30(+3.76%)
Sep 10, 2003 8.200 8.283 8.086 8.086 894,991 -0.27(-3.26%)
Sep 09, 2003 8.384 8.403 8.327 8.359 662,986 -0.25(-2.87%)
Sep 08, 2003 8.637 8.650 8.510 8.605 809,649 +0.00(+0.00%)
Sep 05, 2003 8.669 8.700 8.510 8.605 431,612 +0.00(+0.00%)
Sep 04, 2003 8.479 8.605 8.453 8.605 1,282,827 +0.26(+3.11%)
Sep 03, 2003 8.352 8.365 8.295 8.346 1,852,252 +0.16(+1.93%)
Sep 02, 2003 8.156 8.207 8.131 8.188 697,913 -0.02(-0.23%)
Aug 29, 2003 8.118 8.226 8.118 8.207 345,321 +0.09(+1.17%)
Aug 28, 2003 8.112 8.143 8.048 8.112 291,745 +0.04(+0.55%)
Aug 27, 2003 8.061 8.118 8.036 8.067 743,113 -0.16(-1.92%)
Aug 26, 2003 8.162 8.226 8.112 8.226 394,472 +0.19(+2.36%)
Aug 25, 2003 8.131 8.162 8.036 8.036 326,672 -0.07(-0.86%)
Aug 22, 2003 8.226 8.226 8.086 8.105 1,027,431 +0.05(+0.63%)
Aug 21, 2003 8.017 8.055 7.922 8.055 833,039 +0.26(+3.33%)
Aug 20, 2003 7.821 7.878 7.795 7.795 945,565 -0.05(-0.65%)
Aug 19, 2003 7.890 8.004 7.814 7.846 950,464 -0.03(-0.40%)
Aug 18, 2003 7.833 7.941 7.833 7.878 1,189,108 +0.09(+1.22%)
Aug 15, 2003 7.719 7.783 7.688 7.783 445,994 -0.04(-0.49%)
Aug 14, 2003 7.814 7.890 7.764 7.821 747,696 -0.03(-0.32%)
Aug 13, 2003 7.916 7.941 7.814 7.846 1,060,303 -0.14(-1.74%)
Aug 12, 2003 8.036 8.055 7.922 7.985 837,464 -0.03(-0.39%)
Aug 11, 2003 7.909 8.048 7.871 8.017 402,058 +0.21(+2.67%)
Aug 08, 2003 7.719 7.846 7.707 7.808 747,064 -0.14(-1.75%)
Aug 07, 2003 7.941 7.973 7.859 7.947 255,553 -0.20(-2.48%)
Aug 06, 2003 7.916 8.150 7.916 8.150 918,224 +0.04(+0.47%)
Aug 05, 2003 8.213 8.238 8.105 8.112 415,018 -0.15(-1.84%)
Aug 04, 2003 8.213 8.283 8.105 8.264 616,363 +0.09(+1.16%)
Aug 01, 2003 8.245 8.245 8.162 8.169 294,432 -0.06(-0.69%)
Jul 31, 2003 8.226 8.289 8.194 8.226 482,660 -0.03(-0.31%)
Jul 30, 2003 8.226 8.283 8.226 8.251 341,844 -0.16(-1.88%)
Jul 29, 2003 8.447 8.485 8.340 8.409 1,212,182 +0.04(+0.45%)
Jul 28, 2003 8.333 8.434 8.289 8.371 774,405 +0.23(+2.88%)
Jul 25, 2003 8.086 8.143 8.004 8.137 708,660 +0.11(+1.42%)
Jul 24, 2003 8.099 8.251 8.023 8.023 994,084 +0.11(+1.44%)
Jul 23, 2003 8.207 8.213 7.909 7.909 911,112 -0.41(-4.94%)
Jul 22, 2003 8.352 8.384 8.257 8.321 842,680 -0.06(-0.75%)
Jul 21, 2003 8.593 8.599 8.352 8.384 545,244 -0.24(-2.79%)
Jul 18, 2003 8.542 8.624 8.428 8.624 842,522 +0.35(+4.20%)
Jul 17, 2003 8.498 8.498 8.226 8.276 1,643,795 -0.35(-4.04%)
Jul 16, 2003 8.763 8.763 8.574 8.624 878,555 +0.08(+0.96%)
Jul 15, 2003 8.656 8.707 8.529 8.542 772,509 -0.03(-0.37%)
Jul 14, 2003 8.510 8.637 8.479 8.574 728,573 +0.32(+3.83%)
Jul 11, 2003 8.194 8.289 8.150 8.257 767,135 +0.04(+0.54%)
Jul 10, 2003 8.289 8.365 8.131 8.213 596,292 -0.25(-2.99%)
Jul 09, 2003 8.365 8.466 8.226 8.466 1,000,722 +0.09(+1.13%)
Jul 08, 2003 8.207 8.371 8.207 8.371 852,952 +0.27(+3.36%)
Jul 07, 2003 7.941 8.112 7.909 8.099 791,316 +0.51(+6.67%)
Jul 03, 2003 7.631 7.719 7.593 7.593 176,058 +0.00(+0.00%)
Jul 02, 2003 7.738 7.751 7.593 7.593 837,148 +0.13(+1.69%)
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.