Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.490 7.500 7.470 7.470 2,100 +0.15(+2.05%)
Sep 29, 2003 7.320 7.320 7.310 7.320 18,000 -0.06(-0.81%)
Sep 26, 2003 7.490 7.490 7.360 7.380 4,100 -0.12(-1.60%)
Sep 25, 2003 7.530 7.540 7.400 7.500 142,600 -0.10(-1.32%)
Sep 24, 2003 7.600 7.750 7.560 7.600 28,300 +0.34(+4.68%)
Sep 23, 2003 7.270 7.270 7.270 7.260 1,400 -0.03(-0.41%)
Sep 22, 2003 7.080 7.300 7.080 7.290 4,800 -0.01(-0.14%)
Sep 19, 2003 7.140 7.310 7.110 7.300 3,900 +0.10(+1.39%)
Sep 18, 2003 6.890 7.200 6.890 7.200 43,800 +0.16(+2.27%)
Sep 17, 2003 7.100 7.100 7.000 7.040 37,500 -0.16(-2.22%)
Sep 16, 2003 7.050 7.250 7.090 7.200 7,700 +0.15(+2.13%)
Sep 15, 2003 7.080 7.180 7.050 7.050 4,600 +0.00(+0.00%)
Sep 12, 2003 7.160 7.160 7.010 7.050 8,400 -0.10(-1.40%)
Sep 11, 2003 7.250 7.250 7.150 7.150 7,500 -0.03(-0.42%)
Sep 10, 2003 7.240 7.240 7.100 7.180 9,800 -0.14(-1.91%)
Sep 09, 2003 7.390 7.390 7.280 7.320 12,500 -0.04(-0.54%)
Sep 08, 2003 7.400 7.480 7.250 7.360 20,900 -0.08(-1.08%)
Sep 05, 2003 7.520 7.940 7.400 7.440 36,800 -0.04(-0.53%)
Sep 04, 2003 7.230 7.950 7.200 7.480 158,100 +0.33(+4.62%)
Sep 03, 2003 7.050 7.220 7.000 7.150 38,900 +0.17(+2.44%)
Sep 02, 2003 7.020 7.020 6.710 6.980 52,800 -0.11(-1.55%)
Aug 29, 2003 6.970 7.090 6.970 7.090 6,100 +0.09(+1.29%)
Aug 28, 2003 6.890 7.000 6.850 7.000 29,200 +0.12(+1.74%)
Aug 27, 2003 6.950 6.950 6.880 6.880 13,800 -0.06(-0.86%)
Aug 26, 2003 7.090 7.100 6.890 6.940 33,200 -0.15(-2.12%)
Aug 25, 2003 7.170 7.170 6.990 7.090 49,100 -0.10(-1.39%)
Aug 22, 2003 7.200 7.240 7.100 7.190 58,500 +0.00(+0.00%)
Aug 21, 2003 6.990 7.200 6.990 7.190 37,000 +0.21(+3.01%)
Aug 20, 2003 6.950 7.060 6.920 6.980 26,700 -0.02(-0.29%)
Aug 19, 2003 7.000 7.190 6.990 7.000 41,300 -0.09(-1.27%)
Aug 18, 2003 7.090 7.170 7.080 7.090 21,400 +0.07(+1.00%)
Aug 15, 2003 7.020 7.100 6.950 7.020 19,500 -0.13(-1.82%)
Aug 14, 2003 7.160 7.160 7.060 7.150 5,200 +0.03(+0.42%)
Aug 13, 2003 7.140 7.150 7.040 7.120 30,100 -0.02(-0.28%)
Aug 12, 2003 7.100 7.140 7.040 7.140 45,600 +0.03(+0.42%)
Aug 11, 2003 7.050 7.190 7.050 7.110 103,700 +0.06(+0.85%)
Aug 08, 2003 7.150 7.150 7.010 7.050 79,300 -0.09(-1.26%)
Aug 07, 2003 7.310 7.310 7.050 7.140 43,800 -0.17(-2.33%)
Aug 06, 2003 6.870 7.310 6.870 7.310 68,500 +0.41(+5.94%)
Aug 05, 2003 6.910 6.920 6.850 6.900 54,500 +0.00(+0.00%)
Aug 04, 2003 6.830 6.910 6.830 6.900 73,600 +0.06(+0.88%)
Aug 01, 2003 6.800 6.850 6.790 6.840 50,700 +0.14(+2.09%)
Jul 31, 2003 6.650 6.800 6.650 6.700 229,300 +0.05(+0.75%)
Jul 30, 2003 6.650 6.720 6.550 6.650 130,600 +0.06(+0.91%)
Jul 29, 2003 6.250 6.610 6.250 6.590 73,700 +0.33(+5.27%)
Jul 28, 2003 6.000 6.480 6.000 6.260 51,400 +0.26(+4.33%)
Jul 25, 2003 5.600 6.000 5.460 6.000 51,000 +0.32(+5.63%)
Jul 24, 2003 5.780 5.850 5.520 5.680 94,700 -0.12(-2.07%)
Jul 23, 2003 6.020 6.200 5.740 5.800 66,400 -0.32(-5.23%)
Jul 22, 2003 6.670 6.670 6.000 6.120 30,200 -0.53(-7.97%)
Jul 21, 2003 6.720 6.800 6.610 6.650 67,000 -0.12(-1.77%)
Jul 18, 2003 6.880 6.880 6.770 6.770 10,700 -0.11(-1.60%)
Jul 17, 2003 6.950 6.950 6.880 6.880 8,600 -0.07(-1.01%)
Jul 16, 2003 7.050 7.160 6.800 6.950 15,100 -0.20(-2.80%)
Jul 15, 2003 7.150 7.250 7.050 7.150 16,900 +0.06(+0.85%)
Jul 14, 2003 7.310 7.400 7.090 7.090 9,700 -0.32(-4.32%)
Jul 11, 2003 7.400 7.440 7.360 7.410 17,700 +0.06(+0.82%)
Jul 10, 2003 7.350 7.440 7.350 7.350 3,900 -0.11(-1.47%)
Jul 09, 2003 7.370 7.460 7.260 7.460 19,500 +0.19(+2.61%)
Jul 08, 2003 7.310 7.360 7.100 7.270 18,100 -0.04(-0.55%)
Jul 07, 2003 7.300 7.380 7.250 7.310 37,100 +0.04(+0.55%)
Jul 03, 2003 7.180 7.300 7.180 7.270 23,100 +0.00(+0.00%)
Jul 02, 2003 7.160 7.450 7.150 7.270 121,100 +0.21(+2.97%)
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.