Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.668 8.888 8.601 8.835 1,506,388 +0.10(+1.15%)
Jun 27, 2003 8.668 9.068 8.468 8.735 4,246,052 -0.27(-2.96%)
Jun 26, 2003 9.101 9.128 8.801 9.001 898,223 -0.03(-0.37%)
Jun 25, 2003 8.715 9.148 8.701 9.035 1,627,571 +0.28(+3.20%)
Jun 24, 2003 8.901 8.935 8.715 8.755 748,394 -0.11(-1.28%)
Jun 23, 2003 8.935 8.935 8.755 8.868 1,000,209 -0.05(-0.52%)
Jun 20, 2003 8.901 8.995 8.861 8.915 881,726 -0.01(-0.07%)
Jun 19, 2003 8.988 9.001 8.868 8.921 1,174,034 +0.02(+0.22%)
Jun 18, 2003 8.881 8.948 8.835 8.901 1,046,252 -0.06(-0.67%)
Jun 17, 2003 9.001 9.001 8.835 8.961 1,094,096 -0.03(-0.30%)
Jun 16, 2003 8.801 9.001 8.768 8.988 1,293,718 +0.15(+1.74%)
Jun 13, 2003 8.901 8.988 8.795 8.835 942,167 -0.10(-1.12%)
Jun 12, 2003 8.921 9.028 8.901 8.935 944,867 +0.01(+0.15%)
Jun 11, 2003 8.768 8.968 8.708 8.921 1,284,419 +0.09(+0.98%)
Jun 10, 2003 8.748 8.855 8.748 8.835 1,672,114 +0.13(+1.45%)
Jun 09, 2003 8.781 8.781 8.635 8.708 1,354,609 -0.14(-1.58%)
Jun 06, 2003 8.935 9.035 8.768 8.848 1,085,547 -0.02(-0.23%)
Jun 05, 2003 8.748 8.955 8.701 8.868 1,048,652 +0.11(+1.22%)
Jun 04, 2003 8.788 8.795 8.688 8.761 2,047,662 -0.03(-0.30%)
Jun 03, 2003 8.868 8.868 8.601 8.788 1,691,462 -0.12(-1.35%)
Jun 02, 2003 9.188 9.235 8.908 8.908 1,473,692 -0.06(-0.67%)
May 30, 2003 8.601 8.968 8.601 8.968 1,338,561 +0.37(+4.26%)
May 29, 2003 8.435 8.768 8.435 8.601 1,765,551 +0.00(+0.00%)
May 28, 2003 8.601 8.755 8.601 8.601 2,272,630 +0.00(+0.00%)
May 27, 2003 8.401 8.721 8.401 8.601 1,614,073 +0.19(+2.30%)
May 23, 2003 8.301 8.508 8.168 8.408 2,160,746 +0.08(+0.96%)
May 22, 2003 8.168 8.388 7.814 8.328 6,879,082 +0.75(+9.85%)
May 21, 2003 7.668 7.668 7.448 7.581 1,338,711 -0.15(-1.98%)
May 20, 2003 7.654 7.808 7.654 7.734 1,748,454 +0.04(+0.52%)
May 19, 2003 7.801 7.801 7.528 7.694 1,428,549 -0.11(-1.45%)
May 16, 2003 7.568 7.808 7.461 7.808 2,198,990 +0.27(+3.63%)
May 15, 2003 7.588 7.601 7.501 7.534 1,320,714 +0.03(+0.44%)
May 14, 2003 7.701 7.754 7.501 7.501 810,636 -0.15(-2.00%)
May 13, 2003 7.641 7.668 7.468 7.654 1,991,419 -0.05(-0.69%)
May 12, 2003 7.701 7.774 7.594 7.708 1,427,649 +0.02(+0.26%)
May 09, 2003 7.328 7.694 7.328 7.688 2,196,591 +0.36(+4.91%)
May 08, 2003 6.841 7.414 6.841 7.328 2,376,715 +0.43(+6.29%)
May 07, 2003 7.001 7.094 6.734 6.894 5,507,675 -0.21(-2.91%)
May 06, 2003 7.001 7.134 6.934 7.101 2,343,120 -0.13(-1.84%)
May 05, 2003 7.208 7.234 6.934 7.234 2,755,862 -0.04(-0.55%)
May 02, 2003 7.281 7.294 7.234 7.274 1,302,716 -0.10(-1.36%)
May 01, 2003 7.281 7.414 7.208 7.374 2,094,005 +0.04(+0.55%)
Apr 30, 2003 7.368 7.368 7.234 7.334 1,493,489 -0.10(-1.35%)
Apr 29, 2003 7.394 7.454 7.308 7.434 613,413 +0.03(+0.45%)
Apr 28, 2003 7.148 7.401 7.128 7.401 834,332 +0.27(+3.84%)
Apr 25, 2003 7.294 7.301 7.108 7.128 1,168,485 -0.15(-2.11%)
Apr 24, 2003 7.201 7.388 7.201 7.281 1,166,685 +0.05(+0.65%)
Apr 23, 2003 7.048 7.301 7.041 7.234 1,506,538 +0.15(+2.07%)
Apr 22, 2003 6.968 7.161 6.934 7.088 1,108,794 +0.12(+1.72%)
Apr 21, 2003 6.848 6.974 6.821 6.968 1,010,557 +0.05(+0.77%)
Apr 17, 2003 6.901 6.988 6.801 6.914 1,175,684 +0.08(+1.17%)
Apr 16, 2003 7.034 7.034 6.628 6.834 2,942,436 -0.17(-2.38%)
Apr 15, 2003 7.248 7.248 6.961 7.001 3,228,745 -0.27(-3.67%)
Apr 14, 2003 7.268 7.314 7.121 7.268 1,870,836 +0.03(+0.37%)
Apr 11, 2003 7.321 7.428 7.221 7.241 1,094,546 -0.04(-0.55%)
Apr 10, 2003 7.281 7.288 7.201 7.281 1,192,332 -0.03(-0.36%)
Apr 09, 2003 7.321 7.381 7.268 7.308 512,927 -0.01(-0.18%)
Apr 08, 2003 7.388 7.388 7.268 7.321 655,407 -0.07(-0.99%)
Apr 07, 2003 7.434 7.601 7.394 7.394 528,225 +0.05(+0.73%)
Apr 04, 2003 7.448 7.501 7.201 7.341 1,576,878 -0.07(-0.90%)
Apr 03, 2003 7.301 7.501 7.261 7.408 1,049,852 +0.16(+2.21%)
Apr 02, 2003 7.201 7.268 7.168 7.248 709,850 +0.07(+1.02%)
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.