Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.300 7.300 7.050 7.100 50,405 -0.04(-0.56%)
Sep 29, 2003 7.440 7.440 7.080 7.140 121,400 +0.19(+2.73%)
Sep 26, 2003 6.940 7.000 6.900 6.950 10,423 -0.01(-0.14%)
Sep 25, 2003 7.010 7.100 6.750 6.960 38,493 -0.11(-1.56%)
Sep 24, 2003 7.280 7.350 7.060 7.070 206,500 -0.09(-1.26%)
Sep 23, 2003 7.130 7.400 7.060 7.160 28,670 +0.04(+0.56%)
Sep 22, 2003 6.920 7.150 6.710 7.120 34,700 +0.13(+1.86%)
Sep 19, 2003 7.000 7.300 6.810 6.990 37,321 -0.16(-2.24%)
Sep 18, 2003 6.280 7.360 6.260 7.150 56,512 +0.23(+3.32%)
Sep 17, 2003 6.850 6.990 6.800 6.920 20,100 +0.07(+1.02%)
Sep 16, 2003 6.960 6.960 6.775 6.850 170,500 +0.02(+0.29%)
Sep 15, 2003 6.850 6.850 6.700 6.830 117,400 +0.11(+1.64%)
Sep 12, 2003 6.600 6.850 6.600 6.720 35,400 -0.09(-1.32%)
Sep 11, 2003 6.950 6.990 6.809 6.810 26,100 -0.14(-2.01%)
Sep 10, 2003 6.850 6.950 6.590 6.950 12,400 +0.00(+0.00%)
Sep 09, 2003 6.920 6.950 6.800 6.950 20,800 +0.03(+0.43%)
Sep 08, 2003 6.750 6.950 6.510 6.920 51,900 +0.12(+1.76%)
Sep 05, 2003 6.750 6.920 6.750 6.800 73,800 +0.05(+0.74%)
Sep 04, 2003 6.880 6.880 6.750 6.750 36,700 -0.08(-1.17%)
Sep 03, 2003 6.660 6.880 6.660 6.830 26,300 +0.08(+1.19%)
Sep 02, 2003 6.940 6.940 6.750 6.750 49,300 -0.19(-2.75%)
Aug 29, 2003 6.840 6.960 6.750 6.941 49,700 +0.14(+2.07%)
Aug 28, 2003 6.500 6.800 6.320 6.800 93,200 +0.26(+3.98%)
Aug 27, 2003 6.500 6.540 6.260 6.540 3,300 +0.01(+0.15%)
Aug 26, 2003 6.600 6.800 6.511 6.530 11,500 -0.07(-1.06%)
Aug 25, 2003 6.300 6.600 6.170 6.600 50,000 +0.17(+2.64%)
Aug 22, 2003 6.220 6.430 6.070 6.430 11,300 +0.41(+6.81%)
Aug 21, 2003 6.100 6.100 6.010 6.020 22,700 -0.03(-0.50%)
Aug 20, 2003 6.180 6.180 6.010 6.050 12,900 +0.05(+0.83%)
Aug 19, 2003 6.000 6.250 5.990 6.000 15,200 +0.10(+1.69%)
Aug 18, 2003 6.000 6.039 5.880 5.900 7,300 -0.09(-1.50%)
Aug 15, 2003 5.950 5.990 5.850 5.990 3,900 +0.12(+2.03%)
Aug 14, 2003 5.900 5.900 5.800 5.871 8,900 +0.12(+2.10%)
Aug 13, 2003 5.950 5.950 5.750 5.750 3,800 +0.01(+0.17%)
Aug 12, 2003 5.800 5.800 5.650 5.740 14,100 +0.04(+0.70%)
Aug 11, 2003 5.820 5.890 5.650 5.700 16,700 -0.05(-0.87%)
Aug 08, 2003 6.000 6.000 5.750 5.750 7,000 -0.22(-3.69%)
Aug 07, 2003 5.850 5.970 5.831 5.970 12,300 +0.15(+2.58%)
Aug 06, 2003 5.370 5.820 5.370 5.820 11,700 +0.32(+5.82%)
Aug 05, 2003 5.350 5.500 5.350 5.500 7,000 +0.08(+1.48%)
Aug 04, 2003 5.730 5.730 5.350 5.420 15,100 -0.16(-2.87%)
Aug 01, 2003 5.600 5.930 5.000 5.580 19,300 -0.27(-4.62%)
Jul 31, 2003 5.900 5.900 5.700 5.850 16,500 +0.10(+1.74%)
Jul 30, 2003 5.950 6.050 5.240 5.750 26,200 +0.04(+0.70%)
Jul 29, 2003 5.760 5.830 5.700 5.710 10,100 -0.05(-0.87%)
Jul 28, 2003 5.928 5.928 5.760 5.760 9,400 -0.23(-3.84%)
Jul 25, 2003 6.100 6.300 5.910 5.990 20,400 -0.11(-1.80%)
Jul 24, 2003 6.250 6.400 5.990 6.100 13,000 -0.01(-0.16%)
Jul 23, 2003 6.100 6.400 6.000 6.110 9,900 +0.00(+0.00%)
Jul 22, 2003 6.280 6.280 6.110 6.110 4,100 -0.18(-2.86%)
Jul 21, 2003 6.290 6.310 6.290 6.290 5,600 +0.00(+0.00%)
Jul 18, 2003 6.160 6.400 6.100 6.290 22,500 +0.14(+2.28%)
Jul 17, 2003 6.230 6.230 6.130 6.150 5,000 -0.01(-0.16%)
Jul 16, 2003 6.190 6.249 6.160 6.160 20,000 +0.01(+0.16%)
Jul 15, 2003 6.100 6.200 6.100 6.150 2,000 +0.04(+0.65%)
Jul 14, 2003 6.210 6.219 6.100 6.110 48,400 +0.00(+0.00%)
Jul 11, 2003 6.100 6.130 6.100 6.110 13,100 +0.01(+0.16%)
Jul 10, 2003 6.070 6.180 5.800 6.100 26,900 -0.10(-1.61%)
Jul 09, 2003 5.780 6.230 5.780 6.200 13,200 +0.28(+4.73%)
Jul 08, 2003 6.000 6.020 5.750 5.920 32,200 -0.20(-3.27%)
Jul 07, 2003 6.040 6.120 6.030 6.120 9,500 -0.07(-1.13%)
Jul 03, 2003 6.010 6.250 6.010 6.190 7,800 -0.02(-0.32%)
Jul 02, 2003 6.030 6.210 6.200 6.210 3,600 +0.18(+2.99%)
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.