Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.384 7.436 7.209 7.219 28,748,998 -0.29(-3.85%)
Sep 29, 2003 7.292 7.516 7.251 7.509 28,976,804 +0.29(+4.06%)
Sep 26, 2003 7.394 7.510 7.209 7.216 29,766,972 -0.21(-2.89%)
Sep 25, 2003 7.483 7.684 7.405 7.431 24,034,894 -0.09(-1.15%)
Sep 24, 2003 7.758 7.775 7.488 7.517 25,663,906 -0.24(-3.10%)
Sep 23, 2003 7.810 7.840 7.681 7.758 31,683,016 +0.03(+0.36%)
Sep 22, 2003 7.677 7.845 7.668 7.730 28,013,790 -0.07(-0.95%)
Sep 19, 2003 7.907 7.928 7.749 7.805 33,148,650 -0.12(-1.49%)
Sep 18, 2003 7.651 7.978 7.651 7.923 40,491,168 +0.26(+3.37%)
Sep 17, 2003 7.755 7.801 7.604 7.665 32,246,734 -0.11(-1.45%)
Sep 16, 2003 7.380 7.793 7.342 7.777 60,872,396 +0.25(+3.31%)
Sep 15, 2003 7.389 7.571 7.341 7.528 45,249,844 +0.11(+1.47%)
Sep 12, 2003 7.311 7.441 7.277 7.419 43,577,120 +0.32(+4.44%)
Sep 11, 2003 7.070 7.173 7.017 7.103 25,302,118 +0.07(+0.94%)
Sep 10, 2003 7.129 7.231 7.036 7.037 20,247,004 -0.21(-2.87%)
Sep 09, 2003 7.306 7.312 7.103 7.245 26,860,556 -0.11(-1.55%)
Sep 08, 2003 7.121 7.393 7.119 7.360 29,519,138 +0.22(+3.11%)
Sep 05, 2003 7.100 7.254 7.096 7.138 37,302,672 +0.02(+0.24%)
Sep 04, 2003 6.977 7.133 6.958 7.121 36,973,960 +0.13(+1.81%)
Sep 03, 2003 7.154 7.173 6.959 6.994 35,004,552 -0.15(-2.04%)
Sep 02, 2003 7.136 7.166 7.006 7.140 33,223,604 -0.02(-0.29%)
Aug 29, 2003 7.074 7.205 7.060 7.160 26,942,808 +0.06(+0.88%)
Aug 28, 2003 7.105 7.143 6.989 7.098 31,074,980 -0.01(-0.07%)
Aug 27, 2003 6.838 7.114 6.800 7.103 55,784,600 +0.24(+3.54%)
Aug 26, 2003 6.681 6.871 6.594 6.861 34,637,744 +0.11(+1.59%)
Aug 25, 2003 6.694 6.765 6.682 6.753 17,287,126 +0.02(+0.28%)
Aug 22, 2003 6.774 6.861 6.722 6.734 48,444,356 +0.04(+0.60%)
Aug 21, 2003 6.753 6.764 6.582 6.694 24,543,100 +0.00(+0.00%)
Aug 20, 2003 6.578 6.741 6.568 6.694 26,611,206 -0.01(-0.10%)
Aug 19, 2003 6.772 6.840 6.584 6.701 26,554,930 -0.07(-1.10%)
Aug 18, 2003 6.616 6.779 6.611 6.776 22,911,070 +0.13(+1.96%)
Aug 15, 2003 6.642 6.670 6.558 6.646 12,002,287 -0.00(-0.05%)
Aug 14, 2003 6.504 6.660 6.441 6.649 35,112,488 +0.10(+1.45%)
Aug 13, 2003 6.428 6.568 6.318 6.554 40,648,120 +0.19(+2.91%)
Aug 12, 2003 6.237 6.402 6.194 6.369 25,835,162 +0.15(+2.45%)
Aug 11, 2003 6.092 6.345 6.090 6.216 26,575,998 +0.09(+1.47%)
Aug 08, 2003 6.334 6.374 6.086 6.126 29,809,180 -0.18(-2.88%)
Aug 07, 2003 6.263 6.428 6.247 6.308 27,602,836 -0.01(-0.16%)
Aug 06, 2003 6.254 6.448 6.220 6.318 28,040,352 +0.08(+1.25%)
Aug 05, 2003 6.480 6.481 6.228 6.240 23,747,432 -0.24(-3.64%)
Aug 04, 2003 6.261 6.547 6.261 6.476 28,085,374 +0.15(+2.41%)
Aug 01, 2003 6.490 6.506 6.315 6.324 24,393,894 -0.17(-2.61%)
Jul 31, 2003 6.512 6.609 6.483 6.493 26,324,338 +0.02(+0.37%)
Jul 30, 2003 6.604 6.660 6.414 6.469 19,367,352 -0.14(-2.07%)
Jul 29, 2003 6.689 6.757 6.474 6.606 26,612,072 -0.08(-1.27%)
Jul 28, 2003 6.622 6.712 6.596 6.691 33,362,132 +0.13(+2.03%)
Jul 25, 2003 6.452 6.582 6.317 6.558 23,879,898 +0.11(+1.72%)
Jul 24, 2003 6.338 6.545 6.298 6.447 45,541,620 +0.17(+2.65%)
Jul 23, 2003 6.266 6.329 6.133 6.280 28,556,658 +0.00(+0.03%)
Jul 22, 2003 6.133 6.388 6.100 6.279 34,301,812 +0.22(+3.57%)
Jul 21, 2003 6.218 6.218 5.948 6.062 28,633,426 -0.09(-1.41%)
Jul 18, 2003 6.194 6.237 6.109 6.149 22,305,298 -0.03(-0.56%)
Jul 17, 2003 6.294 6.303 6.159 6.183 44,440,032 -0.28(-4.37%)
Jul 16, 2003 6.582 6.603 6.410 6.466 25,550,026 -0.08(-1.27%)
Jul 15, 2003 6.682 6.708 6.478 6.549 32,862,278 -0.10(-1.49%)
Jul 14, 2003 6.741 6.854 6.603 6.648 32,898,930 -0.05(-0.70%)
Jul 11, 2003 6.620 6.764 6.613 6.694 20,562,156 +0.08(+1.26%)
Jul 10, 2003 6.722 6.755 6.547 6.611 31,753,478 -0.16(-2.40%)
Jul 09, 2003 6.819 6.914 6.679 6.774 26,393,314 -0.07(-0.99%)
Jul 08, 2003 6.812 6.868 6.745 6.842 36,015,520 -0.07(-0.98%)
Jul 07, 2003 6.551 6.926 6.551 6.909 63,127,736 +0.42(+6.46%)
Jul 03, 2003 6.454 6.556 6.372 6.490 19,925,216 -0.05(-0.74%)
Jul 02, 2003 6.265 6.540 6.249 6.538 33,835,436 +0.29(+4.72%)
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.