Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 9098 9286 9079 9278 107,200 +195.38(+2.15%)
Jun 30, 2003 9120 9141 9077 9083 97,400 -20.95(-0.23%)
Jun 27, 2003 9015 9133 9015 9104 91,800 +180.65(+2.02%)
Jun 26, 2003 8931 8941 8847 8923 68,400 -8.85(-0.10%)
Jun 25, 2003 8900 8978 8900 8932 73,600 +13.00(+0.15%)
Jun 24, 2003 9060 9075 8896 8919 74,800 -217.88(-2.38%)
Jun 23, 2003 9113 9173 9074 9137 95,200 +16.75(+0.18%)
Jun 20, 2003 9034 9123 9032 9120 81,400 +9.88(+0.11%)
Jun 19, 2003 9118 9141 9002 9111 69,600 +17.54(+0.19%)
Jun 18, 2003 9090 9189 9081 9093 75,000 +59.97(+0.66%)
Jun 17, 2003 8944 9062 8944 9033 77,800 +193.17(+2.19%)
Jun 16, 2003 8924 8924 8809 8840 53,200 -140.81(-1.57%)
Jun 13, 2003 8942 9021 8891 8981 126,000 +62.04(+0.70%)
Jun 12, 2003 8980 9002 8893 8919 78,600 +28.30(+0.32%)
Jun 11, 2003 8834 9007 8834 8890 98,600 +101.21(+1.15%)
Jun 10, 2003 8753 8807 8717 8789 69,800 -33.64(-0.38%)
Jun 09, 2003 8790 8883 8748 8823 94,000 +36.86(+0.42%)
Jun 06, 2003 8685 8814 8633 8786 92,400 +128.64(+1.49%)
Jun 05, 2003 8652 8686 8607 8657 89,600 +99.37(+1.16%)
Jun 04, 2003 8618 8672 8558 8558 67,800 -6.63(-0.08%)
Jun 03, 2003 8548 8606 8492 8564 65,000 +17.32(+0.20%)
Jun 02, 2003 8490 8602 8489 8547 77,000 +122.66(+1.46%)
May 30, 2003 8389 8462 8380 8425 77,200 +49.15(+0.59%)
May 29, 2003 8275 8384 8264 8375 62,000 +141.18(+1.71%)
May 28, 2003 8216 8312 8216 8234 48,800 +113.94(+1.40%)
May 27, 2003 8196 8206 8107 8120 46,200 -107.08(-1.30%)
May 26, 2003 8192 8263 8192 8227 47,600 +42.56(+0.52%)
May 23, 2003 8120 8220 8110 8185 64,200 +133.10(+1.65%)
May 22, 2003 8008 8073 7998 8052 61,400 +33.15(+0.41%)
May 21, 2003 8061 8121 7983 8019 59,400 -40.97(-0.51%)
May 20, 2003 7987 8101 7962 8059 58,800 +20.35(+0.25%)
May 19, 2003 8091 8099 7974 8039 63,600 -78.16(-0.96%)
May 16, 2003 8127 8152 8087 8117 54,000 -6.11(-0.08%)
May 15, 2003 8218 8218 8081 8123 67,200 -121.51(-1.47%)
May 14, 2003 8210 8271 8188 8245 55,600 +54.65(+0.67%)
May 13, 2003 8254 8339 8190 8190 63,400 -30.86(-0.38%)
May 12, 2003 8194 8237 8152 8221 58,600 +68.96(+0.85%)
May 09, 2003 8084 8152 8009 8152 65,000 +120.61(+1.50%)
May 08, 2003 8073 8073 8019 8032 53,600 -78.22(-0.96%)
May 07, 2003 8127 8156 8062 8110 57,600 +26.21(+0.32%)
May 06, 2003 7995 8133 7995 8084 61,400 +176.37(+2.23%)
May 02, 2003 7863 7907 7792 7907 53,400 +43.90(+0.56%)
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