Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 8.670 8.700 8.500 8.510 1,036,571 -0.19(-2.18%)
Sep 29, 2003 8.605 8.735 8.600 8.700 842,590 +0.14(+1.69%)
Sep 26, 2003 8.675 8.720 8.515 8.555 937,121 -0.17(-1.95%)
Sep 25, 2003 8.865 8.895 8.648 8.725 861,847 -0.10(-1.08%)
Sep 24, 2003 9.080 9.135 8.790 8.820 645,468 -0.26(-2.86%)
Sep 23, 2003 8.960 9.140 8.935 9.080 1,525,774 +0.27(+3.01%)
Sep 22, 2003 8.915 8.945 8.750 8.815 582,297 -0.19(-2.06%)
Sep 19, 2003 8.750 9.010 8.750 9.000 637,067 +0.00(+0.00%)
Sep 18, 2003 9.000 9.020 8.855 9.000 776,575 -0.01(-0.11%)
Sep 17, 2003 8.920 9.045 8.920 9.010 869,414 +0.06(+0.67%)
Sep 16, 2003 8.765 9.050 8.765 8.950 728,176 +0.13(+1.47%)
Sep 15, 2003 8.910 8.910 8.720 8.820 759,500 -0.08(-0.90%)
Sep 12, 2003 8.775 8.930 8.675 8.900 399,300 +0.02(+0.17%)
Sep 11, 2003 8.730 8.985 8.705 8.885 578,300 +0.12(+1.31%)
Sep 10, 2003 8.950 9.020 8.725 8.770 1,259,100 -0.20(-2.18%)
Sep 09, 2003 9.065 9.065 8.855 8.965 1,533,400 -0.11(-1.16%)
Sep 08, 2003 8.865 9.148 8.820 9.070 1,272,000 +0.12(+1.40%)
Sep 05, 2003 9.125 9.135 8.920 8.945 965,600 -0.19(-2.03%)
Sep 04, 2003 9.300 9.309 8.915 9.130 1,230,800 -0.12(-1.30%)
Sep 03, 2003 9.220 9.470 9.215 9.250 1,866,800 +0.10(+1.09%)
Sep 02, 2003 9.000 9.215 8.950 9.150 1,233,600 +0.20(+2.23%)
Aug 29, 2003 8.830 9.000 8.830 8.950 1,026,500 +0.02(+0.28%)
Aug 28, 2003 8.915 8.935 8.585 8.925 1,318,700 +0.31(+3.54%)
Aug 27, 2003 8.600 8.660 8.540 8.620 763,400 -0.02(-0.17%)
Aug 26, 2003 8.675 8.700 8.480 8.635 871,100 -0.06(-0.75%)
Aug 25, 2003 8.875 8.880 8.570 8.700 900,700 -0.14(-1.53%)
Aug 22, 2003 8.970 9.000 8.735 8.835 5,829,800 +0.73(+9.01%)
Aug 21, 2003 8.115 8.190 8.050 8.105 1,064,200 +0.03(+0.31%)
Aug 20, 2003 7.910 8.105 7.870 8.080 1,047,300 +0.15(+1.89%)
Aug 19, 2003 7.935 7.990 7.830 7.930 966,500 -0.02(-0.19%)
Aug 18, 2003 7.820 7.955 7.705 7.945 947,300 +0.16(+2.06%)
Aug 15, 2003 7.775 7.832 7.600 7.785 343,400 +0.04(+0.45%)
Aug 14, 2003 7.600 7.805 7.550 7.750 869,400 +0.20(+2.65%)
Aug 13, 2003 7.445 7.620 7.440 7.550 722,700 +0.09(+1.21%)
Aug 12, 2003 7.450 7.495 7.410 7.460 881,600 +0.01(+0.20%)
Aug 11, 2003 7.405 7.515 7.385 7.445 1,870,000 +0.07(+0.95%)
Aug 08, 2003 7.540 7.600 7.351 7.375 1,344,200 -0.11(-1.40%)
Aug 07, 2003 7.575 7.605 7.350 7.480 950,100 -0.03(-0.47%)
Aug 06, 2003 7.450 7.575 7.355 7.515 894,600 +0.02(+0.33%)
Aug 05, 2003 7.625 7.625 7.400 7.490 942,600 -0.12(-1.51%)
Aug 04, 2003 7.470 7.620 7.315 7.605 496,300 +0.11(+1.40%)
Aug 01, 2003 7.515 7.635 7.415 7.500 581,724 +0.04(+0.60%)
Jul 31, 2003 7.575 7.645 7.455 7.455 500,400 -0.09(-1.26%)
Jul 30, 2003 7.435 7.640 7.435 7.550 1,363,800 +0.04(+0.53%)
Jul 29, 2003 7.310 7.595 7.265 7.510 971,900 +0.23(+3.16%)
Jul 28, 2003 7.480 7.480 7.200 7.280 1,247,400 -0.09(-1.29%)
Jul 25, 2003 7.495 7.500 7.195 7.375 1,205,000 -0.11(-1.40%)
Jul 24, 2003 7.520 7.595 7.380 7.480 1,114,600 +0.02(+0.20%)
Jul 23, 2003 7.555 7.650 7.465 7.465 1,594,100 -0.08(-1.06%)
Jul 22, 2003 7.575 7.635 7.450 7.545 693,900 +0.05(+0.73%)
Jul 21, 2003 7.630 7.630 7.440 7.490 596,000 -0.14(-1.83%)
Jul 18, 2003 7.610 7.725 7.500 7.630 1,188,500 +0.03(+0.39%)
Jul 17, 2003 8.065 8.070 7.485 7.600 3,273,100 -0.53(-6.46%)
Jul 16, 2003 8.180 8.275 7.995 8.125 1,011,900 -0.11(-1.34%)
Jul 15, 2003 8.215 8.350 8.125 8.235 1,062,300 +0.01(+0.12%)
Jul 14, 2003 8.055 8.350 8.010 8.225 858,200 +0.25(+3.13%)
Jul 11, 2003 8.015 8.095 7.950 7.975 541,100 -0.02(-0.19%)
Jul 10, 2003 7.980 8.085 7.935 7.990 634,700 -0.12(-1.48%)
Jul 09, 2003 8.115 8.275 7.985 8.110 1,139,700 -0.11(-1.28%)
Jul 08, 2003 8.240 8.300 8.155 8.215 1,440,200 -0.03(-0.36%)
Jul 07, 2003 8.040 8.250 8.005 8.245 1,235,800 +0.25(+3.13%)
Jul 03, 2003 8.145 8.145 7.945 7.995 894,000 -0.25(-3.03%)
Jul 02, 2003 8.095 8.275 8.090 8.245 1,075,300 +0.17(+2.11%)
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.