Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.160 7.240 7.160 7.240 7,900 +0.00(+0.00%)
Aug 28, 2003 7.050 7.240 7.000 7.240 15,800 +0.14(+1.97%)
Aug 27, 2003 7.110 7.110 7.100 7.100 4,100 +0.00(+0.00%)
Aug 26, 2003 7.100 7.130 7.060 7.100 8,000 -0.04(-0.56%)
Aug 25, 2003 7.400 7.400 7.010 7.140 35,100 -0.11(-1.52%)
Aug 22, 2003 6.970 7.400 6.900 7.250 89,900 -0.11(-1.49%)
Aug 21, 2003 7.210 7.360 7.170 7.360 75,600 +0.13(+1.80%)
Aug 20, 2003 7.320 7.400 7.141 7.230 8,800 -0.02(-0.28%)
Aug 19, 2003 7.250 7.405 7.200 7.250 85,700 -0.12(-1.63%)
Aug 18, 2003 7.110 7.370 7.100 7.370 19,600 +0.36(+5.14%)
Aug 15, 2003 7.300 7.690 7.010 7.010 5,800 -0.67(-8.66%)
Aug 14, 2003 7.500 7.675 7.310 7.675 98,800 +0.10(+1.39%)
Aug 13, 2003 7.300 7.600 7.230 7.570 32,900 +0.26(+3.56%)
Aug 12, 2003 7.100 7.310 7.050 7.310 28,100 +0.04(+0.55%)
Aug 11, 2003 7.650 7.730 6.550 7.270 76,000 -0.67(-8.44%)
Aug 08, 2003 7.920 8.030 7.850 7.940 7,000 -0.03(-0.38%)
Aug 07, 2003 7.990 7.990 7.970 7.970 2,300 -0.09(-1.07%)
Aug 06, 2003 8.018 8.090 7.920 8.056 17,700 +0.05(+0.62%)
Aug 05, 2003 7.990 8.090 7.927 8.006 13,300 +0.01(+0.08%)
Aug 04, 2003 7.910 8.030 7.910 8.000 12,100 -0.02(-0.25%)
Aug 01, 2003 7.910 8.040 7.900 8.020 5,600 +0.11(+1.39%)
Jul 31, 2003 7.990 8.000 7.900 7.910 23,700 -0.03(-0.38%)
Jul 30, 2003 7.810 7.990 7.810 7.940 58,900 -0.20(-2.46%)
Jul 29, 2003 7.990 8.190 7.890 8.140 26,800 +0.08(+0.99%)
Jul 28, 2003 7.970 8.200 7.901 8.060 14,800 +0.07(+0.88%)
Jul 25, 2003 7.851 8.030 7.851 7.990 4,800 +0.00(+0.00%)
Jul 24, 2003 7.810 8.120 7.810 7.990 12,600 -0.18(-2.20%)
Jul 23, 2003 7.800 8.260 7.800 8.170 65,600 +0.27(+3.42%)
Jul 22, 2003 7.600 7.950 7.420 7.900 19,700 -0.09(-1.13%)
Jul 21, 2003 8.000 8.190 7.971 7.990 18,700 +0.00(+0.00%)
Jul 18, 2003 7.980 8.114 7.930 7.990 11,400 -0.01(-0.12%)
Jul 17, 2003 7.950 8.020 7.950 8.000 55,400 -0.04(-0.50%)
Jul 16, 2003 7.830 8.044 7.830 8.040 43,100 +0.08(+1.06%)
Jul 15, 2003 7.830 8.010 7.830 7.956 23,800 -0.04(-0.55%)
Jul 14, 2003 7.600 8.050 7.580 8.000 78,600 -0.05(-0.62%)
Jul 11, 2003 7.550 8.170 7.120 8.050 107,200 +0.43(+5.64%)
Jul 10, 2003 7.490 7.720 7.490 7.620 47,800 +0.02(+0.26%)
Jul 09, 2003 7.420 7.600 7.420 7.600 18,800 +0.05(+0.66%)
Jul 08, 2003 7.000 7.650 6.800 7.550 54,000 +0.30(+4.14%)
Jul 07, 2003 6.810 7.250 6.810 7.250 57,100 +0.35(+5.07%)
Jul 03, 2003 6.820 6.990 6.810 6.900 13,800 +0.00(+0.00%)
Jul 02, 2003 6.980 7.000 6.859 6.900 8,550 -0.02(-0.29%)
Jul 01, 2003 6.710 6.920 6.710 6.920 7,700 +0.02(+0.29%)
Jun 30, 2003 6.990 6.990 6.730 6.900 9,800 -0.05(-0.72%)
Jun 27, 2003 6.860 6.950 6.850 6.950 2,500 +0.09(+1.31%)
Jun 26, 2003 6.950 6.950 6.810 6.860 16,200 -0.03(-0.44%)
Jun 25, 2003 6.850 6.930 6.850 6.890 9,400 -0.01(-0.14%)
Jun 24, 2003 7.050 7.050 6.800 6.900 38,400 -0.18(-2.54%)
Jun 23, 2003 7.390 7.390 6.880 7.080 43,900 -0.07(-0.98%)
Jun 20, 2003 6.860 7.200 6.750 7.150 61,700 +0.30(+4.38%)
Jun 19, 2003 6.940 7.079 6.850 6.850 17,500 -0.10(-1.44%)
Jun 18, 2003 7.000 7.090 6.850 6.950 6,100 -0.05(-0.71%)
Jun 17, 2003 6.880 7.200 6.760 7.000 20,200 -0.09(-1.27%)
Jun 16, 2003 6.670 7.180 6.670 7.090 34,200 +0.47(+7.12%)
Jun 13, 2003 6.760 6.800 6.200 6.619 60,600 -0.10(-1.50%)
Jun 12, 2003 6.830 6.990 6.720 6.720 46,400 -0.05(-0.72%)
Jun 11, 2003 6.740 6.900 6.580 6.769 24,700 -0.08(-1.18%)
Jun 10, 2003 6.860 7.000 6.507 6.850 33,100 -0.10(-1.45%)
Jun 09, 2003 7.150 7.100 6.860 6.951 3,700 -0.20(-2.78%)
Jun 06, 2003 6.700 7.200 6.660 7.150 69,700 +0.22(+3.17%)
Jun 05, 2003 6.220 7.020 6.220 6.930 41,200 +0.34(+5.16%)
Jun 04, 2003 6.350 6.650 6.260 6.590 50,900 +0.09(+1.38%)
Jun 03, 2003 6.490 6.650 6.400 6.500 16,500 -0.16(-2.40%)
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.