MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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