Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10295 10421 10219 10219 59,400 -10.52(-0.10%)
Sep 29, 2003 10303 10309 10148 10230 59,600 -88.87(-0.86%)
Sep 26, 2003 10217 10366 10214 10318 73,800 +8.40(+0.08%)
Sep 25, 2003 10350 10372 10225 10310 84,200 -192.25(-1.83%)
Sep 24, 2003 10527 10673 10367 10502 116,000 +27.19(+0.26%)
Sep 22, 2003 10858 10858 10412 10475 121,400 -463.32(-4.24%)
Sep 19, 2003 11124 11160 10938 10938 115,600 -94.90(-0.86%)
Sep 18, 2003 10937 11068 10870 11033 87,400 +43.21(+0.39%)
Sep 17, 2003 11009 11099 10965 10990 115,800 +103.08(+0.95%)
Sep 16, 2003 10786 10887 10758 10887 93,000 +174.22(+1.63%)
Sep 12, 2003 10657 10751 10614 10713 126,200 +166.48(+1.58%)
Sep 11, 2003 10742 10749 10540 10546 71,200 -309.99(-2.86%)
Sep 10, 2003 10872 10938 10839 10856 89,600 -65.72(-0.60%)
Sep 09, 2003 10766 10928 10765 10922 93,400 +238.28(+2.23%)
Sep 08, 2003 10584 10726 10563 10684 61,800 +32.99(+0.31%)
Sep 05, 2003 10701 10708 10593 10651 73,800 +3.82(+0.04%)
Sep 04, 2003 10752 10784 10647 10647 90,600 -68.74(-0.64%)
Sep 03, 2003 10782 10814 10601 10716 94,000 +25.61(+0.24%)
Sep 02, 2003 10669 10749 10617 10690 103,000 +19.90(+0.19%)
Sep 01, 2003 10400 10670 10382 10670 100,400 +326.63(+3.16%)
Aug 29, 2003 10315 10363 10283 10344 85,800 +118.33(+1.16%)
Aug 28, 2003 10327 10356 10190 10225 85,000 -83.77(-0.81%)
Aug 27, 2003 10350 10416 10273 10309 101,600 -23.58(-0.23%)
Aug 26, 2003 10209 10357 10171 10333 86,400 +55.93(+0.54%)
Aug 25, 2003 10265 10331 10205 10277 62,400 -4.53(-0.04%)
Aug 22, 2003 10374 10378 10262 10281 90,600 -81.52(-0.79%)
Aug 21, 2003 10246 10377 10203 10363 108,600 +70.63(+0.69%)
Aug 20, 2003 10201 10334 10164 10292 107,400 +117.96(+1.16%)
Aug 19, 2003 10143 10242 10131 10174 117,800 +141.13(+1.41%)
Aug 18, 2003 9934 10049 9934 10033 85,000 +169.50(+1.72%)
Aug 15, 2003 9945 10038 9854 9863 95,400 -50.00(-0.50%)
Aug 14, 2003 9731 9925 9679 9913 94,800 +160.72(+1.65%)
Aug 13, 2003 9638 9762 9638 9753 78,400 +187.94(+1.96%)
Aug 12, 2003 9548 9620 9517 9565 60,400 +77.01(+0.81%)
Aug 11, 2003 9349 9498 9332 9488 50,000 +160.27(+1.72%)
Aug 08, 2003 9257 9368 9252 9328 74,000 +61.97(+0.67%)
Aug 07, 2003 9325 9335 9224 9266 64,600 -58.35(-0.63%)
Aug 06, 2003 9297 9375 9287 9324 68,200 -58.67(-0.63%)
Aug 05, 2003 9457 9459 9305 9383 78,000 -70.21(-0.74%)
Aug 04, 2003 9539 9539 9453 9453 60,800 -158.88(-1.65%)
Aug 01, 2003 9647 9652 9520 9612 80,600 +48.46(+0.51%)
Jul 31, 2003 9616 9646 9507 9563 73,400 -69.45(-0.72%)
Jul 30, 2003 9812 9821 9633 9633 79,200 -201.65(-2.05%)
Jul 29, 2003 9896 9932 9823 9834 76,400 -5.60(-0.06%)
Jul 28, 2003 9750 9846 9737 9840 67,600 +191.90(+1.99%)
Jul 25, 2003 9652 9692 9570 9648 69,400 -22.99(-0.24%)
Jul 24, 2003 9635 9718 9606 9671 75,200 +55.66(+0.58%)
Jul 23, 2003 9575 9631 9566 9615 88,000 +129.37(+1.36%)
Jul 22, 2003 9502 9541 9406 9486 56,000 -41.76(-0.44%)
Jul 18, 2003 9468 9592 9460 9528 67,000 +28.87(+0.30%)
Jul 17, 2003 9659 9659 9496 9499 67,800 -237.11(-2.44%)
Jul 16, 2003 9807 9824 9639 9736 69,200 -15.03(-0.15%)
Jul 15, 2003 9839 9910 9741 9751 82,000 -4.63(-0.05%)
Jul 14, 2003 9714 9798 9661 9756 64,600 +120.28(+1.25%)
Jul 11, 2003 9849 9852 9601 9635 95,400 -320.27(-3.22%)
Jul 10, 2003 9959 10070 9926 9956 101,000 -35.33(-0.35%)
Jul 09, 2003 9895 9991 9813 9991 89,200 +92.23(+0.93%)
Jul 08, 2003 9900 10028 9856 9899 117,600 +103.56(+1.06%)
Jul 07, 2003 9589 9840 9589 9795 97,200 +247.43(+2.59%)
Jul 04, 2003 9531 9638 9483 9548 78,800 -77.07(-0.80%)
Jul 03, 2003 9703 9897 9503 9625 145,800 +32.56(+0.34%)
Jul 02, 2003 9354 9592 9354 9592 126,000 +313.75(+3.38%)
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.
X