Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.77 10.88 10.55 10.85 1,738,200 +0.07(+0.65%)
Aug 28, 2003 10.25 10.85 10.24 10.78 3,375,400 +0.54(+5.27%)
Aug 27, 2003 10.00 10.32 9.950 10.24 1,395,900 +0.24(+2.40%)
Aug 26, 2003 9.950 10.03 9.730 10.00 1,101,800 +0.01(+0.10%)
Aug 25, 2003 10.19 10.21 9.820 9.990 2,086,600 -0.17(-1.67%)
Aug 22, 2003 10.37 10.49 10.12 10.16 1,905,300 -0.11(-1.07%)
Aug 21, 2003 10.26 10.41 10.21 10.27 2,195,800 +0.12(+1.18%)
Aug 20, 2003 10.26 10.33 10.10 10.15 2,400,500 -0.13(-1.26%)
Aug 19, 2003 10.24 10.30 10.20 10.28 2,144,000 +0.05(+0.49%)
Aug 18, 2003 10.13 10.30 10.02 10.23 2,705,800 +0.16(+1.59%)
Aug 15, 2003 10.03 10.10 9.960 10.07 1,060,200 -0.03(-0.30%)
Aug 14, 2003 10.26 10.28 9.860 10.10 4,050,200 -0.08(-0.79%)
Aug 13, 2003 10.41 10.54 9.960 10.18 3,663,200 -0.19(-1.83%)
Aug 12, 2003 9.820 10.44 9.810 10.37 4,728,300 +0.55(+5.61%)
Aug 11, 2003 10.00 10.00 9.730 9.819 2,993,200 -0.18(-1.81%)
Aug 08, 2003 10.04 10.05 9.770 10.00 3,145,000 +0.10(+1.01%)
Aug 07, 2003 9.450 10.09 9.450 9.900 5,415,000 +0.33(+3.45%)
Aug 06, 2003 9.250 9.720 9.100 9.570 7,138,300 +0.88(+10.13%)
Aug 05, 2003 8.910 9.100 8.680 8.690 2,252,200 -0.24(-2.69%)
Aug 04, 2003 9.170 9.230 8.850 8.930 3,810,700 -0.22(-2.40%)
Aug 01, 2003 9.590 9.610 9.150 9.150 2,147,900 -0.34(-3.58%)
Jul 31, 2003 9.740 9.900 9.400 9.490 3,120,900 -0.18(-1.86%)
Jul 30, 2003 9.810 9.902 9.540 9.670 1,854,300 -0.11(-1.12%)
Jul 29, 2003 9.990 10.06 9.730 9.780 2,110,300 -0.20(-2.00%)
Jul 28, 2003 9.900 10.16 9.860 9.980 2,880,200 +0.16(+1.63%)
Jul 25, 2003 9.770 9.860 9.570 9.820 2,205,500 +0.14(+1.45%)
Jul 24, 2003 9.850 10.05 9.550 9.680 5,037,000 -0.17(-1.73%)
Jul 23, 2003 9.580 9.880 9.400 9.850 8,603,400 +0.43(+4.56%)
Jul 22, 2003 8.920 9.490 8.610 9.420 11,846,500 +1.17(+14.18%)
Jul 21, 2003 8.430 8.460 8.200 8.250 1,966,700 -0.08(-0.96%)
Jul 18, 2003 8.220 8.420 8.140 8.330 2,054,300 +0.18(+2.21%)
Jul 17, 2003 8.250 8.280 8.020 8.150 4,979,100 -0.45(-5.23%)
Jul 16, 2003 9.060 9.060 8.450 8.600 3,543,300 -0.36(-4.02%)
Jul 15, 2003 9.100 9.160 8.840 8.960 2,790,000 +0.02(+0.22%)
Jul 14, 2003 8.590 9.000 8.560 8.940 4,213,600 +0.39(+4.56%)
Jul 11, 2003 8.350 8.550 8.310 8.550 2,314,300 +0.24(+2.89%)
Jul 10, 2003 8.550 8.630 8.310 8.310 2,630,100 -0.38(-4.37%)
Jul 09, 2003 8.600 8.730 8.520 8.690 4,005,100 +0.14(+1.64%)
Jul 08, 2003 8.150 8.620 8.130 8.550 6,674,000 +0.35(+4.27%)
Jul 07, 2003 8.100 8.270 8.050 8.200 4,790,000 +0.31(+3.93%)
Jul 03, 2003 7.590 7.950 7.540 7.890 4,004,200 +0.47(+6.33%)
Jul 02, 2003 7.320 7.450 7.250 7.420 3,179,800 +0.12(+1.64%)
Jul 01, 2003 7.310 7.370 7.150 7.300 3,722,400 -0.10(-1.35%)
Jun 30, 2003 7.490 7.490 7.180 7.400 6,350,900 +0.12(+1.65%)
Jun 27, 2003 7.520 7.600 7.230 7.280 1,957,900 -0.24(-3.19%)
Jun 26, 2003 7.570 7.590 7.380 7.520 3,510,200 +0.17(+2.31%)
Jun 25, 2003 7.400 7.600 7.260 7.350 3,907,800 +0.13(+1.80%)
Jun 24, 2003 7.200 7.330 7.050 7.220 3,366,400 +0.09(+1.26%)
Jun 23, 2003 7.750 7.810 7.120 7.130 4,043,000 -0.60(-7.76%)
Jun 20, 2003 7.930 8.030 7.580 7.730 4,870,500 -0.09(-1.15%)
Jun 19, 2003 8.070 8.250 7.690 7.820 5,909,200 -0.21(-2.62%)
Jun 18, 2003 8.040 8.210 7.830 8.030 5,320,300 +0.01(+0.12%)
Jun 17, 2003 8.400 8.450 7.910 8.020 6,590,700 -0.27(-3.26%)
Jun 16, 2003 8.350 8.540 8.240 8.290 5,242,100 +0.06(+0.73%)
Jun 13, 2003 8.850 8.925 8.190 8.230 10,777,500 +0.10(+1.23%)
Jun 12, 2003 8.290 8.440 8.100 8.130 4,497,600 -0.06(-0.73%)
Jun 11, 2003 7.970 8.240 7.800 8.190 7,723,000 +0.25(+3.15%)
Jun 10, 2003 7.800 7.980 7.740 7.940 2,279,900 +0.27(+3.52%)
Jun 09, 2003 7.840 8.030 7.650 7.670 2,817,767 -0.17(-2.17%)
Jun 06, 2003 8.020 8.120 7.800 7.840 6,663,900 +0.08(+1.03%)
Jun 05, 2003 7.690 7.860 7.610 7.760 1,883,200 +0.03(+0.39%)
Jun 04, 2003 7.510 7.790 7.480 7.730 3,547,600 +0.18(+2.38%)
Jun 03, 2003 7.680 7.690 7.490 7.550 3,332,600 -0.03(-0.40%)
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.