MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.468 7.740 7.451 7.665 1,378,400 +0.07(+0.86%)
Aug 28, 2003 7.300 7.678 7.160 7.600 1,991,600 +0.33(+4.50%)
Aug 27, 2003 7.200 7.300 7.193 7.272 522,400 -0.08(-1.05%)
Aug 26, 2003 7.120 7.362 7.045 7.350 898,800 +0.22(+3.12%)
Aug 25, 2003 7.192 7.192 7.053 7.128 644,000 -0.07(-1.04%)
Aug 22, 2003 7.332 7.415 7.152 7.202 1,343,600 -0.08(-1.17%)
Aug 21, 2003 7.320 7.360 7.240 7.287 837,200 -0.02(-0.24%)
Aug 20, 2003 7.450 7.450 7.213 7.305 983,600 -0.11(-1.45%)
Aug 19, 2003 7.253 7.463 7.225 7.412 1,696,400 +0.13(+1.75%)
Aug 18, 2003 7.013 7.305 6.950 7.285 1,138,400 +0.29(+4.07%)
Aug 15, 2003 6.985 7.045 6.952 7.000 928,400 +0.03(+0.47%)
Aug 14, 2003 6.875 7.000 6.755 6.968 1,320,800 +0.12(+1.79%)
Aug 13, 2003 6.545 6.930 6.545 6.845 1,412,000 +0.31(+4.78%)
Aug 12, 2003 6.495 6.550 6.440 6.532 1,849,600 +0.04(+0.65%)
Aug 11, 2003 6.435 6.545 6.428 6.490 1,400,800 +0.05(+0.73%)
Aug 08, 2003 6.582 6.650 6.435 6.443 2,051,200 -0.17(-2.57%)
Aug 07, 2003 6.732 6.793 6.570 6.612 2,137,200 -0.14(-2.04%)
Aug 06, 2003 6.838 6.895 6.675 6.750 1,448,000 -0.11(-1.64%)
Aug 05, 2003 6.950 6.950 6.808 6.862 1,317,200 -0.09(-1.26%)
Aug 04, 2003 6.982 6.995 6.812 6.950 1,041,600 -0.01(-0.18%)
Aug 01, 2003 7.125 7.143 6.827 6.963 1,604,400 -0.16(-2.28%)
Jul 31, 2003 7.088 7.242 7.027 7.125 1,588,400 +0.13(+1.82%)
Jul 30, 2003 7.045 7.072 6.888 6.997 1,163,200 -0.02(-0.21%)
Jul 29, 2003 6.872 7.125 6.820 7.013 2,251,200 +0.14(+2.00%)
Jul 28, 2003 6.753 6.970 6.695 6.875 1,938,400 +0.12(+1.85%)
Jul 25, 2003 6.760 6.775 6.555 6.750 2,422,000 -0.12(-1.68%)
Jul 24, 2003 6.250 7.218 6.247 6.865 5,957,600 +0.62(+9.84%)
Jul 23, 2003 6.253 6.340 6.162 6.250 1,249,600 +0.07(+1.21%)
Jul 22, 2003 5.938 6.253 5.935 6.175 1,516,400 +0.26(+4.31%)
Jul 21, 2003 6.188 6.218 5.920 5.920 971,600 -0.24(-3.94%)
Jul 18, 2003 6.175 6.228 5.997 6.162 924,400 -0.04(-0.68%)
Jul 17, 2003 6.320 6.338 6.115 6.205 876,800 -0.15(-2.40%)
Jul 16, 2003 6.492 6.500 6.250 6.357 672,000 -0.13(-2.00%)
Jul 15, 2003 6.463 6.490 6.350 6.487 2,129,600 +0.09(+1.37%)
Jul 14, 2003 6.388 6.500 6.362 6.400 766,000 +0.11(+1.79%)
Jul 11, 2003 6.258 6.345 6.128 6.287 771,880 -0.08(-1.33%)
Jul 10, 2003 6.275 6.475 6.275 6.372 815,200 -0.11(-1.62%)
Jul 09, 2003 6.250 6.513 6.242 6.478 2,986,400 +0.16(+2.49%)
Jul 08, 2003 5.918 6.390 5.883 6.320 1,696,000 +0.30(+4.98%)
Jul 07, 2003 5.850 6.050 5.803 6.020 1,007,600 +0.27(+4.70%)
Jul 03, 2003 5.810 5.825 5.720 5.750 410,000 -0.02(-0.35%)
Jul 02, 2003 5.633 5.897 5.530 5.770 886,520 +0.15(+2.67%)
Jul 01, 2003 5.562 5.685 5.253 5.620 1,205,200 +0.03(+0.45%)
Jun 30, 2003 5.480 5.668 5.510 5.595 1,040,860 +0.11(+2.10%)
Jun 27, 2003 5.537 5.662 5.440 5.480 630,000 -0.08(-1.39%)
Jun 26, 2003 5.428 5.600 5.380 5.558 845,600 +0.15(+2.82%)
Jun 25, 2003 5.293 5.537 5.293 5.405 826,400 +0.09(+1.69%)
Jun 24, 2003 5.383 5.487 5.274 5.315 1,265,600 -0.12(-2.25%)
Jun 23, 2003 5.438 5.530 5.388 5.438 726,000 -0.03(-0.46%)
Jun 20, 2003 5.532 5.588 5.428 5.463 863,600 -0.09(-1.71%)
Jun 19, 2003 5.883 5.935 5.555 5.558 1,033,600 -0.27(-4.67%)
Jun 18, 2003 5.590 5.933 5.582 5.830 870,800 +0.23(+4.11%)
Jun 17, 2003 5.685 5.695 5.577 5.600 630,000 -0.09(-1.58%)
Jun 16, 2003 5.656 5.777 5.638 5.690 1,007,600 +0.01(+0.18%)
Jun 13, 2003 5.753 5.800 5.657 5.680 799,600 -0.10(-1.65%)
Jun 12, 2003 5.678 5.790 5.678 5.775 614,800 -0.00(-0.04%)
Jun 11, 2003 5.590 5.782 5.490 5.777 750,400 +0.19(+3.40%)
Jun 10, 2003 5.565 5.590 5.475 5.588 490,000 +0.05(+0.86%)
Jun 09, 2003 5.680 5.688 5.505 5.540 506,800 -0.13(-2.38%)
Jun 06, 2003 5.760 6.000 5.675 5.675 1,618,000 -0.19(-3.28%)
Jun 05, 2003 5.705 5.875 5.700 5.867 1,191,200 +0.10(+1.78%)
Jun 04, 2003 5.800 5.865 5.750 5.765 1,093,200 -0.01(-0.22%)
Jun 03, 2003 5.650 5.795 5.622 5.777 1,028,000 +0.08(+1.49%)
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