Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11227 11326 11197 11230 364,087,200 +88.59(+0.80%)
Sep 29, 2003 11256 11256 11104 11141 398,325,800 -148.87(-1.32%)
Sep 26, 2003 11302 11345 11216 11290 381,128,800 +3.63(+0.03%)
Sep 25, 2003 11273 11445 11230 11287 627,774,600 -9.37(-0.08%)
Sep 24, 2003 11008 11299 11008 11296 465,228,000 +351.53(+3.21%)
Sep 23, 2003 10878 10998 10842 10944 247,074,000 +71.09(+0.65%)
Sep 22, 2003 10920 11010 10823 10873 275,224,000 -95.15(-0.87%)
Sep 19, 2003 11170 11205 10949 10968 422,614,000 -100.80(-0.91%)
Sep 18, 2003 11104 11130 10985 11069 269,266,600 -70.83(-0.64%)
Sep 17, 2003 11166 11190 11076 11140 423,082,200 +68.67(+0.62%)
Sep 16, 2003 10909 11075 10873 11071 273,443,400 +78.65(+0.72%)
Sep 15, 2003 10953 11009 10872 10993 259,582,600 +1627.23(+17.37%)
Sep 12, 2003 9366 9366 9366 9366 0 -1518.02(-13.95%)
Sep 11, 2003 10762 10889 10762 10884 226,804,400 +73.21(+0.68%)
Sep 10, 2003 10948 10948 10785 10810 325,025,800 -236.51(-2.14%)
Sep 09, 2003 11220 11242 11029 11047 303,243,600 -118.46(-1.06%)
Sep 08, 2003 11126 11177 11077 11165 331,087,200 -5.33(-0.05%)
Sep 05, 2003 11165 11199 11104 11171 292,797,800 +31.99(+0.29%)
Sep 04, 2003 11146 11196 11062 11139 467,693,600 +36.26(+0.33%)
Sep 03, 2003 11028 11114 10990 11102 385,813,000 +162.42(+1.48%)
Sep 02, 2003 10940 10968 10879 10940 143,389,000 +36.54(+0.34%)
Sep 01, 2003 10938 11039 10900 10903 298,936,400 -5.59(-0.05%)
Aug 29, 2003 10813 10935 10804 10909 406,795,400 +148.87(+1.38%)
Aug 28, 2003 10694 10770 10676 10760 231,081,400 +81.57(+0.76%)
Aug 27, 2003 10750 10798 10659 10679 264,337,000 -75.38(-0.70%)
Aug 26, 2003 10710 10754 10630 10754 291,578,200 -10.29(-0.10%)
Aug 25, 2003 10733 10846 10719 10764 364,139,000 +3.49(+0.03%)
Aug 22, 2003 10666 10769 10624 10761 396,032,200 +117.10(+1.10%)
Aug 21, 2003 10491 10655 10474 10644 407,549,200 +168.30(+1.61%)
Aug 20, 2003 10462 10576 10448 10475 272,315,600 -33.96(-0.32%)
Aug 19, 2003 10569 10618 10478 10509 335,816,600 -15.75(-0.15%)
Aug 18, 2003 10457 10527 10424 10525 345,808,600 +100.48(+0.96%)
Aug 15, 2003 10427 10434 10313 10425 224,160,200 +50.54(+0.49%)
Aug 14, 2003 10352 10374 10284 10374 250,020,800 +72.55(+0.70%)
Aug 13, 2003 10273 10365 10257 10301 368,262,600 +117.30(+1.15%)
Aug 12, 2003 10126 10187 10104 10184 220,316,200 +90.63(+0.90%)
Aug 11, 2003 9984 10100 9979 10094 154,525,400 +148.32(+1.49%)
Aug 08, 2003 9998 10027 9924 9945 229,164,200 -12.83(-0.13%)
Aug 07, 2003 9999 10011 9938 9958 227,656,200 -29.49(-0.30%)
Aug 06, 2003 10084 10084 9967 9988 294,305,600 -189.84(-1.87%)
Aug 05, 2003 10284 10286 10175 10177 177,532,800 -5.76(-0.06%)
Aug 04, 2003 10208 10291 10153 10183 207,461,400 -65.46(-0.64%)
Aug 01, 2003 10184 10293 10183 10249 313,456,600 +113.77(+1.12%)
Jul 31, 2003 10103 10171 10065 10135 287,648,800 +13.61(+0.13%)
Jul 30, 2003 10181 10206 10056 10121 287,519,200 -77.38(-0.76%)
Jul 29, 2003 10134 10223 10126 10199 282,397,000 +63.72(+0.63%)
Jul 28, 2003 10031 10165 10031 10135 242,282,600 +195.68(+1.97%)
Jul 25, 2003 9885 9952 9864 9939 145,578,000 +16.06(+0.16%)
Jul 24, 2003 9901 10008 9901 9923 145,688,200 +22.58(+0.23%)
Jul 23, 2003 10018 10031 9898 9901 207,427,000 -108.15(-1.08%)
Jul 22, 2003 10059 10063 9958 10009 192,202,000 -94.15(-0.93%)
Jul 21, 2003 10189 10203 10081 10103 245,555,000 -37.98(-0.37%)
Jul 18, 2003 10022 10146 10012 10141 1,086,921,200 +44.12(+0.44%)
Jul 17, 2003 10137 10199 10035 10097 207,243,400 -110.45(-1.08%)
Jul 16, 2003 10116 10237 10094 10207 203,045,600 +71.62(+0.71%)
Jul 15, 2003 10163 10180 10031 10136 262,646,200 +13.15(+0.13%)
Jul 14, 2003 9991 10123 9980 10122 225,176,000 +210.90(+2.13%)
Jul 11, 2003 9884 9936 9854 9912 203,949,000 -71.81(-0.72%)
Jul 10, 2003 10036 10052 9946 9983 211,648,200 -44.10(-0.44%)
Jul 09, 2003 10028 10070 9998 10027 283,513,000 +34.54(+0.35%)
Jul 08, 2003 10010 10086 9984 9993 386,310,600 +100.47(+1.02%)
Jul 07, 2003 9684 9905 9638 9892 267,968,200 +255.59(+2.65%)
Jul 04, 2003 9628 9670 9570 9637 156,358,000 -9.29(-0.10%)
Jul 03, 2003 9689 9706 9593 9646 278,702,600 +43.48(+0.45%)
Jul 02, 2003 9614 9650 9512 9603 263,521,400 +237.12(+2.53%)
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.