MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9787 9880 9746 9801 14,989,000 +14.51(+0.15%)
Oct 30, 2003 9772 9883 9719 9787 16,297,000 +12.08(+0.12%)
Oct 29, 2003 9747 9830 9663 9775 15,626,000 +26.22(+0.27%)
Oct 28, 2003 9610 9770 9593 9748 16,292,000 +140.15(+1.46%)
Oct 27, 2003 9585 9697 9554 9608 13,718,000 +25.70(+0.27%)
Oct 24, 2003 9601 9632 9463 9582 14,203,000 -30.67(-0.32%)
Oct 23, 2003 9597 9661 9518 9613 16,043,000 +14.89(+0.16%)
Oct 22, 2003 9742 9742 9552 9598 16,472,000 -149.40(-1.53%)
Oct 21, 2003 9778 9825 9698 9748 14,980,000 -30.30(-0.31%)
Oct 20, 2003 9722 9817 9665 9778 11,726,000 +56.15(+0.58%)
Oct 17, 2003 9792 9833 9680 9722 13,520,000 -69.93(-0.71%)
Oct 16, 2003 9799 9839 9679 9792 14,177,000 -11.33(-0.12%)
Oct 15, 2003 9824 9902 9732 9803 15,211,000 -9.93(-0.10%)
Oct 14, 2003 9763 9833 9697 9813 12,719,000 +48.60(+0.50%)
Oct 13, 2003 9676 9815 9676 9764 10,405,000 +89.70(+0.93%)
Oct 10, 2003 9683 9743 9622 9675 11,081,000 -5.33(-0.06%)
Oct 09, 2003 9633 9798 9617 9680 15,787,000 +49.11(+0.51%)
Oct 08, 2003 9653 9699 9571 9631 12,625,000 -23.71(-0.25%)
Oct 07, 2003 9593 9673 9513 9655 12,795,000 +59.63(+0.62%)
Oct 06, 2003 9572 9656 9524 9595 10,258,000 +22.67(+0.24%)
Oct 03, 2003 9493 9702 9493 9572 15,705,000 +84.51(+0.89%)
Oct 02, 2003 9465 9539 9398 9488 12,693,000 +18.60(+0.20%)
Oct 01, 2003 9275 9473 9275 9469 15,663,000 +194.14(+2.09%)
Sep 30, 2003 9378 9393 9199 9275 15,905,000 -105.18(-1.12%)
Sep 29, 2003 9314 9432 9260 9380 13,665,000 +67.16(+0.72%)
Sep 26, 2003 9342 9408 9258 9313 14,725,000 -30.88(-0.33%)
Sep 25, 2003 9426 9493 9311 9344 15,300,000 -81.55(-0.87%)
Sep 24, 2003 9576 9613 9401 9426 15,560,000 -150.53(-1.57%)
Sep 23, 2003 9536 9623 9479 9576 13,017,000 +40.63(+0.43%)
Sep 22, 2003 9642 9642 9468 9535 12,788,000 -109.41(-1.13%)
Sep 19, 2003 9662 9719 9583 9645 15,186,000 -14.31(-0.15%)
Sep 18, 2003 9544 9692 9513 9659 14,988,000 +113.48(+1.19%)
Sep 17, 2003 9566 9641 9510 9546 13,382,100 -21.69(-0.23%)
Sep 16, 2003 9449 9588 9427 9567 14,032,000 +118.53(+1.25%)
Sep 15, 2003 9471 9541 9396 9449 11,513,000 -22.74(-0.24%)
Sep 12, 2003 9457 9517 9349 9472 12,367,000 +11.79(+0.12%)
Sep 11, 2003 9415 9541 9374 9460 13,359,000 +39.30(+0.42%)
Sep 10, 2003 9505 9546 9373 9420 15,821,000 -86.74(-0.91%)
Sep 09, 2003 9585 9617 9460 9507 14,148,000 -79.09(-0.83%)
Sep 08, 2003 9503 9639 9492 9586 12,993,000 +82.95(+0.87%)
Sep 05, 2003 9590 9602 9442 9503 14,652,000 -84.56(-0.88%)
Sep 04, 2003 9569 9662 9493 9588 14,539,000 +19.44(+0.20%)
Sep 03, 2003 9522 9633 9466 9568 16,756,000 +45.19(+0.47%)
Sep 02, 2003 9417 9564 9357 9523 14,705,000 +107.45(+1.14%)
Aug 29, 2003 9373 9444 9321 9416 9,451,000 +41.61(+0.44%)
Aug 28, 2003 9334 9416 9246 9374 11,652,000 +40.42(+0.43%)
Aug 27, 2003 9340 9388 9280 9334 10,514,000 -6.66(-0.07%)
Aug 26, 2003 9316 9372 9204 9340 11,787,000 +22.81(+0.24%)
Aug 25, 2003 9349 9382 9243 9318 9,717,000 -31.23(-0.33%)
Aug 22, 2003 9436 9536 9323 9349 13,089,000 -74.81(-0.79%)
Aug 21, 2003 9400 9517 9346 9424 14,071,000 +26.17(+0.28%)
Aug 20, 2003 9420 9454 9324 9398 12,108,000 -31.39(-0.33%)
Aug 19, 2003 9412 9491 9315 9429 13,006,000 +16.45(+0.17%)
Aug 18, 2003 9321 9467 9309 9412 11,276,000 +90.76(+0.97%)
Aug 15, 2003 9309 9360 9253 9322 6,363,700 +11.13(+0.12%)
Aug 14, 2003 9272 9357 9193 9311 11,868,000 +38.80(+0.42%)
Aug 13, 2003 9304 9350 9213 9272 12,088,000 -38.30(-0.41%)
Aug 12, 2003 9218 9329 9163 9310 11,323,000 +92.71(+1.01%)
Aug 11, 2003 9190 9276 9124 9217 10,222,000 +26.26(+0.29%)
Aug 08, 2003 9127 9230 9098 9191 10,866,000 +64.64(+0.71%)
Aug 07, 2003 9060 9171 9004 9126 13,893,000 +64.71(+0.71%)
Aug 06, 2003 9033 9151 8964 9062 14,910,000 +25.42(+0.28%)
Aug 05, 2003 9185 9210 9025 9036 13,517,000 -149.72(-1.63%)
Aug 04, 2003 9154 9232 9034 9186 13,187,000 +32.07(+0.35%)
Aug 01, 2003 9233 9266 9100 9154 13,906,000 -79.83(-0.86%)
Jul 31, 2003 9199 9398 9184 9234 16,080,000 +33.75(+0.37%)
Jul 30, 2003 9204 9273 9132 9200 13,919,000 -4.41(-0.05%)
Jul 29, 2003 9268 9327 9136 9204 15,089,000 -62.05(-0.67%)
Jul 28, 2003 9285 9357 9183 9267 13,286,000 -18.06(-0.19%)
Jul 25, 2003 9114 9297 9062 9285 13,975,000 +172.06(+1.89%)
Jul 24, 2003 9197 9314 9093 9113 15,590,000 -81.73(-0.89%)
Jul 23, 2003 9159 9250 9065 9194 13,627,000 +35.79(+0.39%)
Jul 22, 2003 9099 9222 9009 9158 14,397,000 +61.76(+0.68%)
Jul 21, 2003 9188 9220 9025 9097 12,542,000 -91.46(-1.00%)
Jul 18, 2003 9052 9212 9034 9188 13,652,000 +137.33(+1.52%)
Jul 17, 2003 9089 9160 8969 9051 16,614,000 -43.77(-0.48%)
Jul 16, 2003 9134 9186 9005 9095 16,620,000 -34.38(-0.38%)
Jul 15, 2003 9179 9260 9055 9129 15,186,000 -48.18(-0.52%)
Jul 14, 2003 9126 9316 9126 9177 14,489,000 +57.56(+0.63%)
Jul 11, 2003 9036 9177 9009 9120 12,127,000 +83.55(+0.92%)
Jul 10, 2003 9155 9155 8978 9036 14,657,000 -120.17(-1.31%)
Jul 09, 2003 9222 9270 9078 9156 16,180,000 -66.88(-0.73%)
Jul 08, 2003 9213 9282 9122 9223 15,657,000 +6.30(+0.07%)
Jul 07, 2003 9074 9290 9074 9217 14,291,000 +146.58(+1.62%)
Jul 03, 2003 9141 9164 9014 9070 7,759,000 -72.63(-0.79%)
Jul 02, 2003 9044 9169 9025 9143 15,193,000 +101.89(+1.13%)
Jul 01, 2003 8984 9068 8844 9041 14,602,000 +55.51(+0.62%)
Jun 30, 2003 8991 9100 8935 8985 15,872,000 -3.61(-0.04%)
Jun 27, 2003 9080 9136 8938 8989 12,678,000 -89.99(-0.99%)
Jun 26, 2003 9011 9119 8954 9079 13,874,000 +67.51(+0.75%)
Jun 25, 2003 9110 9195 8984 9012 14,592,000 -98.32(-1.08%)
Jun 24, 2003 9071 9179 9020 9110 13,883,000 +36.90(+0.41%)
Jun 23, 2003 9199 9215 9004 9073 13,981,000 -127.80(-1.39%)
Jun 20, 2003 9181 9306 9149 9201 16,980,000 +21.22(+0.23%)
Jun 19, 2003 9294 9346 9134 9180 15,301,000 -114.27(-1.23%)
Jun 18, 2003 9323 9363 9185 9294 14,889,000 -29.22(-0.31%)
Jun 17, 2003 9320 9406 9235 9323 14,797,000 +4.06(+0.04%)
Jun 16, 2003 9118 9335 9118 9319 13,459,000 +201.84(+2.21%)
Jun 13, 2003 9198 9234 9043 9117 12,716,000 -79.43(-0.86%)
Jun 12, 2003 9184 9271 9089 9197 15,531,000 +13.33(+0.15%)
Jun 11, 2003 9049 9202 9010 9183 15,200,000 +128.33(+1.42%)
Jun 10, 2003 8981 9111 8946 9055 12,754,000 +74.89(+0.83%)
Jun 09, 2003 9061 9109 8910 8980 13,070,000 -82.79(-0.91%)
Jun 06, 2003 9046 9249 9009 9063 18,372,000 +21.49(+0.24%)
Jun 05, 2003 9037 9107 8905 9041 16,931,000 +2.32(+0.03%)
Jun 04, 2003 8920 9077 8883 9039 16,187,000 +116.03(+1.30%)
Jun 03, 2003 8898 8973 8824 8923 14,502,000 +25.14(+0.28%)
Jun 02, 2003 8851 9040 8834 8898 16,625,000 +47.55(+0.54%)
May 30, 2003 8711 8897 8711 8850 16,888,000 +139.08(+1.60%)
May 29, 2003 8787 8896 8658 8711 16,858,000 -81.94(-0.93%)
May 28, 2003 8782 8885 8722 8793 15,590,000 +11.77(+0.13%)
May 27, 2003 8601 8812 8524 8781 15,320,000 +179.97(+2.09%)
May 23, 2003 8594 8668 8514 8601 12,010,000 +7.36(+0.09%)
May 22, 2003 8517 8650 8495 8594 14,485,000 +77.59(+0.91%)
May 21, 2003 8486 8578 8390 8516 14,578,000 +25.07(+0.30%)
May 20, 2003 8494 8594 8395 8491 15,053,000 -2.03(-0.02%)
May 19, 2003 8677 8677 8456 8493 13,757,000 -185.58(-2.14%)
May 16, 2003 8710 8766 8614 8679 15,055,000 -34.17(-0.39%)
May 15, 2003 8649 8767 8614 8713 15,087,000 +65.32(+0.76%)
May 14, 2003 8673 8745 8576 8648 14,018,000 -31.43(-0.36%)
May 13, 2003 8723 8757 8611 8679 14,181,000 -47.48(-0.54%)
May 12, 2003 8604 8764 8544 8727 13,788,000 +122.13(+1.42%)
May 09, 2003 8493 8638 8483 8605 13,261,000 +113.38(+1.34%)
May 08, 2003 8559 8591 8436 8491 13,796,000 -69.41(-0.81%)
May 07, 2003 8585 8651 8495 8561 15,319,000 -27.73(-0.32%)
May 06, 2003 8531 8658 8487 8588 16,496,000 +56.79(+0.67%)
May 05, 2003 8583 8643 8473 8532 14,463,000 -51.11(-0.60%)
May 02, 2003 8453 8613 8389 8583 15,543,000 +128.43(+1.52%)
May 01, 2003 8478 8519 8329 8454 13,975,000 -25.84(-0.30%)
Apr 30, 2003 8501 8558 8402 8480 17,885,100 -22.90(-0.27%)
Apr 29, 2003 8473 8579 8415 8503 15,256,000 +31.38(+0.37%)
Apr 28, 2003 8307 8516 8290 8472 12,730,000 +165.26(+1.99%)
Apr 25, 2003 8439 8453 8259 8306 13,358,000 -133.69(-1.58%)
Apr 24, 2003 8512 8528 8363 8440 16,481,000 -75.62(-0.89%)
Apr 23, 2003 8485 8588 8399 8516 16,672,000 +30.67(+0.36%)
Apr 22, 2003 8326 8509 8238 8485 16,312,000 +156.09(+1.87%)
Apr 21, 2003 8337 8423 8271 8329 11,187,000 -8.75(-0.10%)
Apr 17, 2003 8256 8388 8173 8338 14,306,000 +80.04(+0.97%)
Apr 16, 2003 8406 8459 8217 8258 15,876,000 -144.75(-1.72%)
Apr 15, 2003 8348 8443 8251 8402 14,602,000 +51.26(+0.61%)
Apr 14, 2003 8204 8375 8176 8351 11,310,000 +147.69(+1.80%)
Apr 11, 2003 8223 8361 8157 8203 11,416,000 -17.92(-0.22%)
Apr 10, 2003 8199 8275 8110 8221 12,753,000 +23.39(+0.29%)
Apr 09, 2003 8299 8404 8175 8198 12,937,000 -100.98(-1.22%)
Apr 08, 2003 8299 8382 8222 8299 12,354,000 -1.49(-0.02%)
Apr 07, 2003 8284 8550 8272 8300 14,940,000 +23.26(+0.28%)
Apr 04, 2003 8241 8348 8177 8277 12,412,000 +36.77(+0.45%)
Apr 03, 2003 8286 8379 8199 8240 13,515,000 -44.68(-0.54%)
Apr 02, 2003 8071 8342 8071 8285 15,898,000 +215.20(+2.67%)
Apr 01, 2003 7993 8133 7947 8070 14,616,000 +77.73(+0.97%)
Mar 31, 2003 8143 8143 7904 7992 14,955,000 -153.64(-1.89%)
Mar 28, 2003 8199 8225 8071 8146 12,270,000 -55.68(-0.68%)
Mar 27, 2003 8226 8272 8085 8201 12,329,000 -28.43(-0.35%)
Mar 26, 2003 8280 8323 8166 8230 13,197,000 -50.35(-0.61%)
Mar 25, 2003 8217 8356 8156 8280 13,334,000 +65.55(+0.80%)
Mar 24, 2003 8515 8515 8167 8215 12,930,000 -307.29(-3.61%)
Mar 21, 2003 8290 8552 8290 8522 18,837,100 +235.37(+2.84%)
Mar 20, 2003 8265 8335 8123 8287 14,391,000 +21.15(+0.26%)
Mar 19, 2003 8193 8304 8116 8265 14,734,000 +71.22(+0.87%)
Mar 18, 2003 8143 8253 8058 8194 15,551,000 +52.31(+0.64%)
Mar 17, 2003 7858 8164 7764 8142 17,004,200 +282.21(+3.59%)
Mar 14, 2003 7822 7962 7761 7860 15,419,000 +37.96(+0.49%)
Mar 13, 2003 7555 7847 7555 7822 18,163,000 +269.68(+3.57%)
Mar 12, 2003 7518 7583 7397 7552 16,200,000 +28.01(+0.37%)
Mar 11, 2003 7569 7674 7488 7524 14,277,000 -44.12(-0.58%)
Mar 10, 2003 7739 7739 7546 7568 12,550,000 -171.85(-2.22%)
Mar 07, 2003 7672 7781 7536 7740 13,685,000 +66.04(+0.86%)
Mar 06, 2003 7775 7795 7625 7674 12,992,000 -101.61(-1.31%)
Mar 05, 2003 7702 7802 7640 7776 13,327,000 +70.73(+0.92%)
Mar 04, 2003 7838 7859 7689 7705 12,566,000 -132.99(-1.70%)
Mar 03, 2003 7890 7998 7809 7838 12,089,000 -53.22(-0.67%)
Feb 28, 2003 7886 7988 7827 7891 13,733,000 +6.09(+0.08%)
Feb 27, 2003 7808 7950 7774 7885 12,878,000 +78.01(+1.00%)
Feb 26, 2003 7907 7945 7768 7807 13,744,000 -102.52(-1.30%)
Feb 25, 2003 7856 7931 7701 7910 14,837,000 +51.26(+0.65%)
Feb 24, 2003 8017 8017 7828 7858 12,292,000 -159.87(-1.99%)
Feb 21, 2003 7916 8056 7844 8018 13,982,000 +103.15(+1.30%)
Feb 20, 2003 8003 8051 7858 7915 11,941,000 -85.64(-1.07%)
Feb 19, 2003 8034 8079 7914 8001 10,756,000 -40.55(-0.50%)
Feb 18, 2003 7909 8115 7909 8041 12,508,000 +132.35(+1.67%)
Feb 14, 2003 7751 7937 7705 7909 14,046,000 +158.93(+2.05%)
Feb 13, 2003 7757 7818 7603 7750 14,893,000 -8.30(-0.11%)
Feb 12, 2003 7836 7893 7720 7758 12,605,000 -84.94(-1.08%)
Feb 11, 2003 7921 8011 7799 7843 13,070,000 -77.00(-0.97%)
Feb 10, 2003 7866 7963 7778 7920 12,382,000 +55.88(+0.71%)
Feb 07, 2003 7932 8019 7811 7864 12,768,000 -65.07(-0.82%)
Feb 06, 2003 7982 8032 7856 7929 14,309,000 -55.88(-0.70%)
Feb 05, 2003 8014 8163 7950 7985 14,508,000 -28.11(-0.35%)
Feb 04, 2003 8105 8105 7916 8013 14,516,000 -96.53(-1.19%)
Feb 03, 2003 8054 8189 8033 8110 12,585,000 +56.01(+0.70%)
Jan 31, 2003 7940 8121 7885 8054 15,785,300 +108.68(+1.37%)
Jan 30, 2003 8109 8170 7918 7945 15,103,000 -165.58(-2.04%)
Jan 29, 2003 8088 8173 7917 8111 15,954,000 +21.87(+0.27%)
Jan 28, 2003 7991 8153 7955 8089 14,591,000 +99.28(+1.24%)
Jan 27, 2003 8129 8167 7929 7990 14,359,000 -141.45(-1.74%)
Jan 24, 2003 8368 8368 8092 8131 15,748,000 -238.46(-2.85%)
Jan 23, 2003 8321 8438 8216 8369 17,445,500 +50.74(+0.61%)
Jan 22, 2003 8440 8494 8271 8319 15,608,000 -124.17(-1.47%)
Jan 21, 2003 8586 8650 8421 8443 13,352,000 -143.84(-1.68%)
Jan 17, 2003 8696 8696 8524 8587 13,582,000 -111.13(-1.28%)
Jan 16, 2003 8721 8837 8634 8698 15,346,000 -25.31(-0.29%)
Jan 15, 2003 8844 8866 8674 8723 14,321,000 -119.44(-1.35%)
Jan 14, 2003 8787 8865 8718 8843 13,794,000 +56.64(+0.64%)
Jan 13, 2003 8788 8896 8721 8786 13,963,000 +1.09(+0.01%)
Jan 10, 2003 8776 8846 8654 8785 14,854,000 +8.71(+0.10%)
Jan 09, 2003 8597 8814 8597 8776 15,603,000 +180.87(+2.10%)
Jan 08, 2003 8736 8749 8550 8595 14,676,000 -145.28(-1.66%)
Jan 07, 2003 8776 8843 8661 8741 15,452,000 -32.98(-0.38%)
Jan 06, 2003 8603 8827 8579 8774 14,359,000 +171.88(+2.00%)
Jan 03, 2003 8607 8670 8504 8602 11,308,000 -5.83(-0.07%)
Jan 02, 2003 8342 8633 8342 8608 12,292,000 +265.89(+3.19%)
Dec 31, 2002 8332 8400 8216 8342 10,885,000 +8.78(+0.11%)
Dec 30, 2002 8304 8406 8215 8333 10,578,000 +29.07(+0.35%)
Dec 27, 2002 8429 8470 8272 8304 7,584,000 -128.83(-1.53%)
Dec 26, 2002 8449 8588 8392 8433 7,211,000 -15.50(-0.18%)
Dec 24, 2002 8492 8523 8407 8448 4,583,100 -45.18(-0.53%)
Dec 23, 2002 8511 8574 8419 8493 11,121,000 -18.03(-0.21%)
Dec 20, 2002 8367 8557 8367 8511 17,827,300 +146.52(+1.75%)
Dec 19, 2002 8442 8530 8302 8365 13,859,000 -82.55(-0.98%)
Dec 18, 2002 8531 8554 8368 8447 14,462,000 -88.04(-1.03%)
Dec 17, 2002 8627 8672 8495 8535 12,518,000 -92.01(-1.07%)
Dec 16, 2002 8437 8649 8422 8627 12,716,000 +193.69(+2.30%)
Dec 13, 2002 8536 8563 8375 8434 13,308,000 -104.69(-1.23%)
Dec 12, 2002 8591 8663 8466 8538 12,553,000 -50.74(-0.59%)
Dec 11, 2002 8572 8670 8453 8589 12,851,000 +14.88(+0.17%)
Dec 10, 2002 8474 8625 8420 8574 12,866,000 +100.85(+1.19%)
Dec 09, 2002 8644 8644 8438 8473 13,208,000 -172.36(-1.99%)
Dec 06, 2002 8621 8707 8469 8646 12,411,000 +22.49(+0.26%)
Dec 05, 2002 8741 8797 8572 8623 12,502,000 -114.57(-1.31%)
Dec 04, 2002 8734 8834 8601 8738 15,889,000 -5.08(-0.06%)
Dec 03, 2002 8861 8882 8650 8743 14,884,000 -119.64(-1.35%)
Dec 02, 2002 8903 9076 8758 8863 16,120,000 -33.52(-0.38%)
Nov 29, 2002 8934 8996 8847 8896 6,434,600 -35.59(-0.40%)
Nov 27, 2002 8679 8975 8679 8932 13,503,000 +255.26(+2.94%)
Nov 26, 2002 8844 8845 8635 8676 15,436,000 -172.98(-1.95%)
Nov 25, 2002 8805 8918 8718 8849 15,740,000 +44.56(+0.51%)
Nov 22, 2002 8842 8944 8732 8805 16,268,000 -40.31(-0.46%)
Nov 21, 2002 8625 8911 8620 8845 24,151,000 +222.14(+2.58%)
Nov 20, 2002 8470 8675 8403 8623 15,173,000 +148.23(+1.75%)
Nov 19, 2002 8485 8566 8356 8475 13,374,000 -11.79(-0.14%)
Nov 18, 2002 8580 8671 8444 8487 12,826,000 -92.52(-1.08%)
Nov 15, 2002 8536 8622 8421 8579 14,001,000 +36.96(+0.43%)
Nov 14, 2002 8404 8596 8396 8542 14,881,000 +143.64(+1.71%)
Nov 13, 2002 8380 8523 8238 8398 14,634,000 +12.49(+0.15%)
Nov 12, 2002 8357 8557 8286 8386 13,771,000 +27.05(+0.32%)
Nov 11, 2002 8536 8541 8315 8359 11,130,000 -178.18(-2.09%)
Nov 08, 2002 8586 8689 8455 8537 14,465,000 -49.11(-0.57%)
Nov 07, 2002 8766 8766 8518 8586 14,669,000 -184.77(-2.11%)
Nov 06, 2002 8677 8842 8561 8771 16,237,000 +92.74(+1.07%)
Nov 05, 2002 8569 8731 8498 8678 13,541,000 +106.67(+1.24%)
Nov 04, 2002 8522 8787 8510 8572 16,459,000 +53.96(+0.63%)
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.
TOP
Email a Story