Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.390 8.526 8.368 8.443 657,042 +0.02(+0.18%)
Aug 28, 2003 8.156 8.428 8.119 8.428 1,336,635 +0.24(+2.95%)
Aug 27, 2003 8.028 8.232 8.028 8.187 975,415 +0.08(+0.93%)
Aug 26, 2003 8.194 8.217 8.006 8.111 1,376,830 -0.14(-1.74%)
Aug 25, 2003 8.126 8.307 8.126 8.254 914,659 +0.05(+0.64%)
Aug 22, 2003 8.556 8.609 8.179 8.202 1,246,430 -0.36(-4.23%)
Aug 21, 2003 8.368 8.586 8.337 8.564 1,765,378 +0.23(+2.81%)
Aug 20, 2003 8.511 8.511 8.217 8.330 1,803,582 -0.19(-2.21%)
Aug 19, 2003 8.488 8.571 8.450 8.518 679,461 -0.06(-0.70%)
Aug 18, 2003 8.526 8.654 8.526 8.579 498,253 -0.08(-0.96%)
Aug 15, 2003 8.405 8.662 8.337 8.662 777,626 +0.26(+3.14%)
Aug 14, 2003 8.383 8.435 8.337 8.398 886,668 -0.01(-0.09%)
Aug 13, 2003 8.360 8.473 8.337 8.405 745,788 +0.00(+0.00%)
Aug 12, 2003 8.383 8.466 8.330 8.405 806,810 +0.00(+0.00%)
Aug 11, 2003 8.428 8.518 8.330 8.405 607,163 -0.12(-1.41%)
Aug 08, 2003 8.254 8.541 8.254 8.526 796,993 +0.24(+2.91%)
Aug 07, 2003 8.330 8.375 8.262 8.285 1,198,276 -0.08(-0.90%)
Aug 06, 2003 8.360 8.443 8.315 8.360 664,205 -0.01(-0.09%)
Aug 05, 2003 8.368 8.518 8.345 8.368 728,278 -0.12(-1.42%)
Aug 04, 2003 8.481 8.556 8.405 8.488 744,594 +0.08(+0.99%)
Aug 01, 2003 8.526 8.646 8.405 8.405 909,087 -0.14(-1.59%)
Jul 31, 2003 8.556 8.662 8.496 8.541 822,198 -0.05(-0.53%)
Jul 30, 2003 8.518 8.601 8.420 8.586 907,628 +0.12(+1.42%)
Jul 29, 2003 8.556 8.631 8.292 8.466 1,652,753 -0.26(-3.02%)
Jul 28, 2003 8.654 8.760 8.556 8.729 1,045,589 +0.02(+0.26%)
Jul 25, 2003 8.594 8.729 8.564 8.707 1,937,564 +0.05(+0.61%)
Jul 24, 2003 8.669 8.737 8.503 8.654 1,424,453 -0.01(-0.09%)
Jul 23, 2003 8.571 8.669 8.556 8.662 1,492,638 +0.06(+0.70%)
Jul 22, 2003 8.420 8.631 8.413 8.601 1,743,622 +0.14(+1.69%)
Jul 21, 2003 8.488 8.526 8.435 8.458 1,267,124 -0.11(-1.23%)
Jul 18, 2003 8.518 8.646 8.450 8.564 1,282,910 +0.05(+0.53%)
Jul 17, 2003 8.699 8.812 8.450 8.518 1,173,735 -0.17(-1.99%)
Jul 16, 2003 8.729 8.820 8.692 8.692 1,004,068 -0.07(-0.77%)
Jul 15, 2003 8.752 8.797 8.594 8.760 1,503,251 +0.11(+1.31%)
Jul 14, 2003 8.827 8.873 8.601 8.646 1,504,445 -0.18(-2.05%)
Jul 11, 2003 8.820 8.925 8.714 8.827 1,855,053 -0.07(-0.76%)
Jul 10, 2003 9.189 9.189 8.443 8.895 5,698,345 +0.45(+5.36%)
Jul 09, 2003 8.330 8.541 8.292 8.443 1,245,634 +0.05(+0.54%)
Jul 08, 2003 8.209 8.443 8.179 8.398 1,646,121 +0.19(+2.30%)
Jul 07, 2003 8.292 8.405 8.134 8.209 1,257,175 -0.08(-1.00%)
Jul 03, 2003 8.254 8.368 8.254 8.292 1,106,080 -0.09(-1.08%)
Jul 02, 2003 8.179 8.383 8.141 8.383 1,484,812 +0.20(+2.39%)
Jul 01, 2003 7.991 8.202 7.840 8.187 2,508,248 +0.18(+2.26%)
Jun 30, 2003 8.066 8.096 7.893 8.006 1,527,527 -0.08(-0.93%)
Jun 27, 2003 8.006 8.119 8.006 8.081 1,287,818 -0.04(-0.46%)
Jun 26, 2003 7.915 8.164 7.915 8.119 1,268,849 +0.13(+1.60%)
Jun 25, 2003 7.983 8.126 7.968 7.991 8,425,343 -0.09(-1.12%)
Jun 24, 2003 8.141 8.209 8.081 8.081 1,024,099 -0.14(-1.65%)
Jun 23, 2003 8.179 8.292 8.119 8.217 1,404,290 +0.00(+0.00%)
Jun 20, 2003 8.164 8.232 8.141 8.217 1,452,444 +0.08(+0.93%)
Jun 19, 2003 8.028 8.164 8.006 8.141 1,633,916 +0.04(+0.47%)
Jun 18, 2003 8.164 8.164 7.953 8.104 1,092,152 -0.06(-0.74%)
Jun 17, 2003 8.217 8.247 8.111 8.164 1,405,351 -0.02(-0.18%)
Jun 16, 2003 7.998 8.232 7.998 8.179 2,040,372 +0.11(+1.31%)
Jun 13, 2003 7.968 8.111 7.953 8.074 2,152,466 +0.11(+1.32%)
Jun 12, 2003 7.832 8.013 7.832 7.968 1,882,910 +0.16(+2.03%)
Jun 11, 2003 7.651 7.832 7.591 7.810 1,629,008 +0.18(+2.37%)
Jun 10, 2003 7.410 7.636 7.410 7.629 1,284,900 +0.22(+2.95%)
Jun 09, 2003 7.576 7.599 7.395 7.410 1,131,683 -0.21(-2.77%)
Jun 06, 2003 7.674 7.817 7.599 7.621 1,477,250 -0.05(-0.59%)
Jun 05, 2003 7.629 7.719 7.388 7.666 2,388,195 +0.04(+0.49%)
Jun 04, 2003 7.327 7.666 7.327 7.629 2,437,277 +0.27(+3.69%)
Jun 03, 2003 7.320 7.365 7.290 7.357 1,115,897 +0.05(+0.62%)
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.