MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.720 6.750 6.570 6.570 1,175,660 -0.18(-2.67%)
Sep 29, 2003 6.490 6.800 6.475 6.750 1,809,688 +0.23(+3.49%)
Sep 26, 2003 6.617 6.790 6.505 6.522 1,237,892 -0.16(-2.43%)
Sep 25, 2003 6.905 6.947 6.683 6.685 1,839,020 -0.22(-3.19%)
Sep 24, 2003 7.180 7.225 6.838 6.905 1,353,272 -0.32(-4.46%)
Sep 23, 2003 7.393 7.395 7.188 7.228 1,035,576 -0.17(-2.27%)
Sep 22, 2003 7.375 7.508 7.318 7.395 1,239,964 -0.07(-0.90%)
Sep 19, 2003 7.470 7.545 7.412 7.463 800,168 -0.09(-1.16%)
Sep 18, 2003 7.330 7.550 7.202 7.550 1,590,060 +0.23(+3.14%)
Sep 17, 2003 7.365 7.425 7.263 7.320 1,088,256 -0.03(-0.44%)
Sep 16, 2003 7.225 7.353 7.150 7.353 1,528,172 +0.23(+3.19%)
Sep 15, 2003 7.200 7.280 7.125 7.125 660,400 -0.06(-0.87%)
Sep 12, 2003 7.188 7.293 7.150 7.188 1,599,600 +0.01(+0.10%)
Sep 11, 2003 7.440 7.450 7.088 7.180 2,407,600 -0.25(-3.33%)
Sep 10, 2003 7.825 7.825 7.400 7.428 1,079,200 -0.40(-5.17%)
Sep 09, 2003 7.938 7.938 7.753 7.832 686,000 -0.11(-1.38%)
Sep 08, 2003 7.647 7.947 7.635 7.942 884,000 +0.25(+3.18%)
Sep 05, 2003 7.763 7.855 7.688 7.697 786,400 -0.10(-1.28%)
Sep 04, 2003 7.690 7.923 7.662 7.798 1,269,600 +0.08(+1.10%)
Sep 03, 2003 7.713 7.870 7.713 7.713 1,555,600 -0.02(-0.32%)
Sep 02, 2003 7.742 7.800 7.675 7.737 1,694,400 +0.07(+0.95%)
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%)
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