Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.250 9.330 8.960 9.200 134,200 -0.15(-1.60%)
Jul 30, 2003 9.100 9.350 8.730 9.350 133,900 +0.20(+2.19%)
Jul 29, 2003 9.110 9.170 8.900 9.150 61,700 +0.04(+0.44%)
Jul 28, 2003 9.050 9.180 9.010 9.110 57,000 +0.07(+0.77%)
Jul 25, 2003 9.020 9.070 8.910 9.040 52,100 +0.12(+1.35%)
Jul 24, 2003 9.180 9.180 8.900 8.920 97,300 -0.20(-2.19%)
Jul 23, 2003 9.150 9.150 8.980 9.120 115,800 +0.05(+0.55%)
Jul 22, 2003 8.700 9.130 8.700 9.070 75,300 +0.03(+0.33%)
Jul 21, 2003 9.400 9.400 9.000 9.040 51,900 -0.24(-2.59%)
Jul 18, 2003 9.250 9.340 9.150 9.280 54,700 -0.08(-0.85%)
Jul 17, 2003 9.500 9.500 9.100 9.360 124,800 -0.14(-1.47%)
Jul 16, 2003 9.280 9.500 9.160 9.500 178,300 +0.30(+3.26%)
Jul 15, 2003 9.020 9.290 8.900 9.200 255,700 +0.15(+1.66%)
Jul 14, 2003 9.150 9.200 9.000 9.050 43,600 -0.03(-0.33%)
Jul 11, 2003 9.050 9.330 9.010 9.080 63,900 +0.07(+0.78%)
Jul 10, 2003 9.090 9.090 8.900 9.010 166,700 -0.28(-3.01%)
Jul 09, 2003 9.000 9.290 9.000 9.290 161,100 +0.27(+2.99%)
Jul 08, 2003 8.750 9.100 8.750 9.020 90,300 +0.23(+2.62%)
Jul 07, 2003 8.850 8.990 8.750 8.790 78,500 -0.01(-0.11%)
Jul 03, 2003 8.770 8.950 8.770 8.800 68,800 -0.20(-2.22%)
Jul 02, 2003 8.560 9.000 8.510 9.000 181,000 +0.44(+5.14%)
Jul 01, 2003 8.830 8.840 8.460 8.560 138,100 -0.33(-3.71%)
Jun 30, 2003 8.500 8.890 8.500 8.890 140,400 +0.39(+4.59%)
Jun 27, 2003 8.450 8.590 8.360 8.500 138,300 +0.05(+0.59%)
Jun 26, 2003 8.020 8.480 8.020 8.450 396,200 +0.59(+7.51%)
Jun 25, 2003 7.710 7.950 7.690 7.860 124,800 +0.18(+2.34%)
Jun 24, 2003 7.800 8.000 7.660 7.680 99,400 -0.22(-2.78%)
Jun 23, 2003 8.270 8.290 7.900 7.900 83,200 -0.29(-3.54%)
Jun 20, 2003 8.300 8.350 8.130 8.190 56,100 +0.01(+0.12%)
Jun 19, 2003 8.240 8.390 8.180 8.180 75,500 -0.13(-1.56%)
Jun 18, 2003 8.440 8.440 8.290 8.310 55,300 -0.04(-0.48%)
Jun 17, 2003 8.300 8.450 8.220 8.350 181,900 +0.09(+1.09%)
Jun 16, 2003 8.060 8.260 7.950 8.260 263,600 +0.30(+3.77%)
Jun 13, 2003 8.000 8.000 7.940 7.960 53,500 -0.04(-0.50%)
Jun 12, 2003 7.980 8.070 7.950 8.000 127,400 +0.01(+0.13%)
Jun 11, 2003 7.870 8.020 7.800 7.990 94,100 +0.12(+1.52%)
Jun 10, 2003 7.950 7.970 7.740 7.870 192,900 -0.03(-0.38%)
Jun 09, 2003 8.000 8.000 7.820 7.900 55,700 -0.12(-1.50%)
Jun 06, 2003 8.150 8.170 8.000 8.020 121,600 -0.03(-0.37%)
Jun 05, 2003 8.090 8.090 8.010 8.050 132,100 -0.05(-0.62%)
Jun 04, 2003 7.990 8.120 7.950 8.100 1,563,000 +0.06(+0.75%)
Jun 03, 2003 8.050 8.080 8.000 8.040 126,800 -0.04(-0.50%)
Jun 02, 2003 8.080 8.080 7.980 8.080 134,200 +0.06(+0.75%)
May 30, 2003 8.010 8.100 7.850 8.020 77,900 -0.01(-0.12%)
May 29, 2003 8.000 8.050 7.600 8.030 699,400 +0.03(+0.37%)
May 28, 2003 8.000 8.050 7.910 8.000 88,700 +0.02(+0.25%)
May 27, 2003 8.000 8.100 7.800 7.980 77,400 +0.08(+1.01%)
May 23, 2003 7.600 7.900 7.580 7.900 68,000 +0.09(+1.15%)
May 22, 2003 7.750 7.850 7.700 7.810 38,000 +0.11(+1.43%)
May 21, 2003 7.960 7.960 7.680 7.700 122,700 -0.26(-3.27%)
May 20, 2003 7.950 7.960 7.600 7.960 162,600 +0.16(+2.05%)
May 19, 2003 7.400 7.900 7.150 7.800 89,000 +0.25(+3.31%)
May 16, 2003 8.000 8.060 7.550 7.550 145,200 -0.45(-5.63%)
May 15, 2003 7.920 8.050 7.920 8.000 84,300 +0.09(+1.14%)
May 14, 2003 8.210 8.250 7.890 7.910 70,700 -0.25(-3.06%)
May 13, 2003 8.180 8.200 7.920 8.160 78,000 -0.10(-1.21%)
May 12, 2003 8.250 8.450 8.120 8.260 123,700 +0.01(+0.12%)
May 09, 2003 7.980 8.250 7.830 8.250 71,200 +0.31(+3.90%)
May 08, 2003 7.870 8.020 7.780 7.940 62,400 -0.03(-0.38%)
May 07, 2003 8.000 8.000 7.900 7.970 67,100 -0.03(-0.38%)
May 06, 2003 7.950 8.060 7.940 8.000 136,900 +0.05(+0.63%)
May 05, 2003 7.700 8.000 7.700 7.950 122,500 +0.35(+4.61%)
May 02, 2003 7.580 7.740 7.550 7.600 113,900 -0.08(-1.04%)
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.