Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.455 8.545 8.350 8.450 29,800 -0.02(-0.18%)
Sep 29, 2003 8.300 8.465 8.250 8.465 24,600 +0.11(+1.32%)
Sep 26, 2003 8.525 8.525 8.350 8.355 35,000 -0.21(-2.45%)
Sep 25, 2003 8.790 8.795 8.485 8.565 108,200 -0.22(-2.56%)
Sep 24, 2003 8.820 8.900 8.790 8.790 68,000 +0.00(+0.06%)
Sep 23, 2003 8.935 8.935 8.775 8.785 20,600 -0.15(-1.68%)
Sep 22, 2003 8.975 9.055 8.935 8.935 138,800 -0.08(-0.94%)
Sep 19, 2003 9.150 9.150 8.900 9.020 57,000 -0.16(-1.69%)
Sep 18, 2003 9.180 9.180 9.145 9.175 30,000 -0.05(-0.60%)
Sep 17, 2003 9.250 9.315 9.205 9.230 223,600 -0.02(-0.22%)
Sep 16, 2003 9.200 9.295 9.200 9.250 34,400 +0.18(+1.93%)
Sep 15, 2003 9.325 9.325 8.950 9.075 53,800 -0.24(-2.52%)
Sep 12, 2003 9.350 9.350 9.255 9.310 225,000 -0.08(-0.85%)
Sep 11, 2003 9.255 9.440 9.255 9.390 129,000 +0.19(+2.01%)
Sep 10, 2003 9.150 9.230 9.115 9.205 22,600 +0.03(+0.27%)
Sep 09, 2003 9.200 9.235 9.150 9.180 70,200 -0.03(-0.33%)
Sep 08, 2003 9.225 9.250 9.200 9.210 118,200 -0.01(-0.16%)
Sep 05, 2003 9.405 9.405 9.030 9.225 154,400 -0.18(-1.91%)
Sep 04, 2003 9.660 9.705 9.400 9.405 148,400 -0.31(-3.14%)
Sep 03, 2003 9.675 9.780 9.615 9.710 90,000 +0.05(+0.52%)
Sep 02, 2003 9.405 9.695 9.225 9.660 91,000 +0.28(+2.93%)
Aug 29, 2003 9.110 9.475 9.110 9.385 76,200 +0.23(+2.57%)
Aug 28, 2003 8.775 9.170 8.770 9.150 38,600 +0.40(+4.57%)
Aug 27, 2003 8.675 8.825 8.640 8.750 23,000 +0.07(+0.86%)
Aug 26, 2003 8.585 8.675 8.480 8.675 32,400 +0.07(+0.81%)
Aug 25, 2003 8.790 8.790 8.550 8.605 16,400 -0.20(-2.22%)
Aug 22, 2003 8.900 8.900 8.625 8.800 33,200 -0.08(-0.90%)
Aug 21, 2003 8.640 8.975 8.640 8.880 100,600 +0.28(+3.26%)
Aug 20, 2003 8.400 8.600 8.400 8.600 33,600 +0.17(+2.02%)
Aug 19, 2003 8.340 8.480 8.320 8.430 38,400 +0.12(+1.38%)
Aug 18, 2003 8.325 8.420 8.255 8.315 47,600 +0.04(+0.42%)
Aug 15, 2003 8.200 8.280 8.200 8.280 17,800 +0.09(+1.16%)
Aug 14, 2003 8.270 8.270 8.150 8.185 15,600 -0.04(-0.49%)
Aug 13, 2003 8.050 8.230 8.050 8.225 20,000 +0.16(+2.05%)
Aug 12, 2003 7.800 8.060 7.735 8.060 113,600 +0.19(+2.35%)
Aug 11, 2003 7.785 7.875 7.785 7.875 104,000 +0.08(+1.09%)
Aug 08, 2003 7.850 7.850 7.755 7.790 21,200 -0.12(-1.45%)
Aug 07, 2003 7.675 7.950 7.650 7.905 56,600 +0.20(+2.53%)
Aug 06, 2003 7.700 7.800 7.650 7.710 25,400 +0.01(+0.13%)
Aug 05, 2003 7.800 7.810 7.695 7.700 54,400 -0.12(-1.60%)
Aug 04, 2003 7.870 7.950 7.825 7.825 31,000 -0.06(-0.82%)
Aug 01, 2003 7.900 8.150 7.855 7.890 116,600 +0.04(+0.51%)
Jul 31, 2003 7.935 7.950 7.825 7.850 86,600 -0.05(-0.63%)
Jul 30, 2003 8.050 8.100 7.750 7.900 100,800 -0.12(-1.43%)
Jul 29, 2003 8.240 8.240 7.985 8.015 23,000 -0.20(-2.43%)
Jul 28, 2003 8.240 8.295 8.175 8.215 19,800 +0.02(+0.18%)
Jul 25, 2003 8.125 8.205 8.110 8.200 83,000 +0.10(+1.23%)
Jul 24, 2003 7.975 8.150 7.975 8.100 115,800 +0.15(+1.89%)
Jul 23, 2003 8.125 8.125 7.880 7.950 23,000 -0.14(-1.73%)
Jul 22, 2003 8.150 8.150 8.005 8.090 24,800 -0.09(-1.04%)
Jul 21, 2003 8.375 8.375 8.150 8.175 32,400 -0.22(-2.68%)
Jul 18, 2003 8.365 8.400 8.265 8.400 46,600 +0.16(+1.94%)
Jul 17, 2003 8.250 8.315 8.150 8.240 92,800 -0.01(-0.12%)
Jul 16, 2003 8.510 8.510 8.180 8.250 102,400 -0.26(-3.00%)
Jul 15, 2003 8.655 8.725 8.450 8.505 134,400 -0.20(-2.30%)
Jul 14, 2003 8.900 8.900 8.700 8.705 28,800 -0.16(-1.80%)
Jul 11, 2003 8.700 8.865 8.700 8.865 18,600 +0.13(+1.55%)
Jul 10, 2003 8.925 8.975 8.725 8.730 30,600 -0.23(-2.57%)
Jul 09, 2003 8.880 8.960 8.855 8.960 183,400 +0.09(+0.96%)
Jul 08, 2003 8.900 8.915 8.800 8.875 76,000 +0.00(+0.00%)
Jul 07, 2003 8.910 8.940 8.610 8.875 29,600 -0.01(-0.11%)
Jul 03, 2003 8.965 8.965 8.825 8.885 17,200 -0.08(-0.89%)
Jul 02, 2003 8.915 8.975 8.915 8.965 55,600 +0.07(+0.84%)
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.