Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.110 8.189 8.110 8.176 1,063,002 +0.04(+0.50%)
Oct 30, 2003 8.302 8.314 8.158 8.135 1,184,345 -0.16(-1.99%)
Oct 29, 2003 8.182 8.302 8.182 8.300 893,453 +0.12(+1.44%)
Oct 28, 2003 8.194 8.319 8.182 8.182 1,351,400 +0.00(+0.00%)
Oct 27, 2003 8.152 8.218 8.134 8.182 1,003,161 +0.03(+0.37%)
Oct 24, 2003 8.061 8.164 7.992 8.152 2,263,970 +0.29(+3.64%)
Oct 23, 2003 8.059 8.061 7.682 7.865 4,378,338 -0.22(-2.75%)
Oct 22, 2003 8.332 8.333 8.061 8.088 2,293,890 -0.34(-3.99%)
Oct 21, 2003 8.290 8.442 8.290 8.424 935,009 +0.13(+1.58%)
Oct 20, 2003 8.495 8.495 8.249 8.292 2,813,340 -0.20(-2.38%)
Oct 17, 2003 8.817 8.817 8.496 8.495 2,591,431 -0.35(-3.98%)
Oct 16, 2003 8.907 8.907 8.843 8.847 1,169,385 -0.10(-1.10%)
Oct 15, 2003 8.843 8.929 8.741 8.946 2,811,678 -0.02(-0.27%)
Oct 14, 2003 8.988 9.018 8.928 8.970 1,879,161 -0.02(-0.20%)
Oct 13, 2003 8.736 8.988 8.711 8.988 2,038,736 +0.25(+2.88%)
Oct 10, 2003 8.747 8.789 8.723 8.736 1,237,537 +0.01(+0.08%)
Oct 09, 2003 8.843 8.870 8.717 8.729 476,231 -0.10(-1.09%)
Oct 08, 2003 8.831 8.856 8.783 8.825 1,717,924 +0.05(+0.62%)
Oct 07, 2003 8.781 8.815 8.727 8.771 666,558 -0.00(-0.01%)
Oct 06, 2003 8.609 8.792 8.609 8.773 1,766,960 +0.14(+1.62%)
Oct 03, 2003 8.591 8.688 8.555 8.633 1,231,719 +0.09(+1.03%)
Oct 02, 2003 8.579 8.579 8.464 8.545 1,741,195 +0.24(+2.85%)
Oct 01, 2003 8.279 8.383 8.244 8.308 2,161,742 +0.03(+0.35%)
Sep 30, 2003 7.953 8.300 7.892 8.279 3,716,767 +0.28(+3.52%)
Sep 29, 2003 8.025 8.025 7.966 7.998 1,988,038 -0.00(-0.02%)
Sep 26, 2003 8.239 8.290 7.986 7.999 2,181,689 -0.24(-2.92%)
Sep 25, 2003 8.477 8.477 8.232 8.239 2,666,232 -0.14(-1.72%)
Sep 24, 2003 8.438 8.454 8.256 8.384 2,691,165 -0.07(-0.81%)
Sep 23, 2003 8.711 8.711 8.357 8.452 2,549,875 -0.27(-3.08%)
Sep 22, 2003 8.795 8.825 8.685 8.721 1,031,419 -0.10(-1.19%)
Sep 19, 2003 8.898 8.922 8.825 8.825 502,827 -0.05(-0.54%)
Sep 18, 2003 8.698 8.874 8.698 8.874 981,552 +0.17(+1.92%)
Sep 17, 2003 8.621 8.843 8.605 8.706 1,749,507 +0.10(+1.20%)
Sep 16, 2003 8.579 8.609 8.581 8.603 256,815 +0.02(+0.28%)
Sep 15, 2003 8.603 8.615 8.483 8.579 757,981 -0.03(-0.39%)
Sep 12, 2003 8.627 8.658 8.483 8.612 1,335,609 +0.02(+0.18%)
Sep 11, 2003 8.610 8.687 8.597 8.597 1,109,544 -0.02(-0.22%)
Sep 10, 2003 8.663 8.664 8.539 8.616 1,092,091 -0.06(-0.65%)
Sep 09, 2003 8.661 8.745 8.505 8.673 1,076,300 -0.01(-0.11%)
Sep 08, 2003 8.483 8.682 8.470 8.682 1,038,899 +0.22(+2.57%)
Sep 05, 2003 8.537 8.543 8.444 8.464 950,800 -0.07(-0.83%)
Sep 04, 2003 8.540 8.594 8.495 8.535 1,372,178 -0.00(-0.06%)
Sep 03, 2003 8.386 8.585 8.266 8.540 2,305,526 +0.17(+1.98%)
Sep 02, 2003 8.452 8.470 8.326 8.374 3,261,313 -0.10(-1.12%)
Aug 29, 2003 8.543 8.543 8.422 8.469 1,647,279 -0.13(-1.46%)
Aug 28, 2003 8.764 8.777 8.593 8.594 2,433,518 -0.17(-1.95%)
Aug 27, 2003 8.483 8.781 8.470 8.765 3,735,883 +0.31(+3.61%)
Aug 26, 2003 8.182 8.468 8.142 8.460 6,166,908 +0.47(+5.87%)
Aug 25, 2003 8.213 8.213 7.887 7.990 4,500,513 -0.22(-2.70%)
Aug 22, 2003 8.621 8.622 8.212 8.212 5,150,449 -0.44(-5.08%)
Aug 21, 2003 8.831 8.856 8.218 8.651 9,899,467 -0.18(-2.04%)
Aug 20, 2003 8.723 8.945 8.692 8.831 4,475,579 +0.22(+2.51%)
Aug 19, 2003 9.265 9.265 8.603 8.615 9,712,465 -0.76(-8.11%)
Aug 18, 2003 9.445 9.457 9.337 9.375 1,095,415 -0.07(-0.74%)
Aug 15, 2003 9.415 9.445 9.385 9.445 295,878 +0.03(+0.37%)
Aug 14, 2003 9.271 9.432 9.271 9.410 732,216 +0.15(+1.60%)
Aug 13, 2003 9.096 9.334 9.096 9.262 1,399,605 +0.18(+1.96%)
Aug 12, 2003 9.066 9.087 9.016 9.084 643,286 +0.04(+0.47%)
Aug 11, 2003 9.036 9.072 9.012 9.042 506,983 +0.01(+0.13%)
Aug 08, 2003 9.042 9.060 9.000 9.030 264,296 +0.00(+0.00%)
Aug 07, 2003 9.020 9.030 8.941 9.030 1,073,806 +0.01(+0.09%)
Aug 06, 2003 8.993 9.022 8.893 9.022 974,072 +0.04(+0.40%)
Aug 05, 2003 8.813 8.994 8.813 8.985 1,554,193 +0.18(+2.09%)
Aug 04, 2003 8.641 8.831 8.543 8.801 1,589,932 +0.16(+1.81%)
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.