Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.380 8.422 8.249 8.257 20,103,850 -0.11(-1.27%)
Jun 27, 2003 8.440 8.473 8.314 8.363 9,612,125 -0.07(-0.82%)
Jun 26, 2003 8.291 8.439 8.273 8.432 12,774,659 +0.13(+1.58%)
Jun 25, 2003 8.348 8.414 8.291 8.301 12,362,632 -0.05(-0.55%)
Jun 24, 2003 8.316 8.393 8.290 8.347 10,899,480 +0.03(+0.37%)
Jun 23, 2003 8.358 8.401 8.298 8.316 11,004,165 -0.07(-0.86%)
Jun 20, 2003 8.421 8.502 8.367 8.388 17,910,342 +0.02(+0.20%)
Jun 19, 2003 8.519 8.519 8.365 8.371 12,662,649 -0.15(-1.73%)
Jun 18, 2003 8.453 8.519 8.440 8.519 11,458,615 +0.03(+0.39%)
Jun 17, 2003 8.650 8.650 8.453 8.486 13,253,831 +0.00(+0.00%)
Jun 16, 2003 8.421 8.496 8.391 8.486 12,278,396 +0.16(+1.93%)
Jun 13, 2003 8.450 8.478 8.324 8.326 14,161,510 -0.12(-1.38%)
Jun 12, 2003 8.478 8.491 8.355 8.442 13,359,737 +0.02(+0.19%)
Jun 11, 2003 8.330 8.427 8.249 8.425 18,774,378 +0.13(+1.60%)
Jun 10, 2003 8.204 8.293 8.129 8.293 15,361,576 +0.13(+1.65%)
Jun 09, 2003 8.186 8.191 8.114 8.158 13,221,479 -0.08(-0.99%)
Jun 06, 2003 8.335 8.380 8.240 8.240 17,119,252 -0.05(-0.59%)
Jun 05, 2003 8.231 8.306 8.117 8.290 14,707,827 +0.06(+0.72%)
Jun 04, 2003 8.044 8.258 8.044 8.231 19,215,704 +0.16(+1.97%)
Jun 03, 2003 8.027 8.078 7.998 8.072 11,057,576 +0.06(+0.76%)
Jun 02, 2003 7.949 8.098 7.949 8.011 17,360,974 +0.10(+1.24%)
May 30, 2003 7.811 7.932 7.798 7.913 14,619,928 +0.12(+1.53%)
May 29, 2003 7.806 7.868 7.746 7.793 13,095,429 -0.03(-0.38%)
May 28, 2003 7.903 7.934 7.798 7.823 14,202,103 -0.08(-1.02%)
May 27, 2003 7.716 7.906 7.678 7.903 17,720,506 +0.15(+1.99%)
May 23, 2003 7.741 7.782 7.724 7.749 9,531,246 +0.04(+0.47%)
May 22, 2003 7.773 7.839 7.705 7.713 11,846,531 -0.04(-0.47%)
May 21, 2003 7.765 7.831 7.731 7.749 13,336,846 -0.01(-0.17%)
May 20, 2003 7.765 7.831 7.700 7.762 11,560,859 -0.03(-0.38%)
May 19, 2003 7.927 7.927 7.782 7.791 11,322,494 -0.14(-1.72%)
May 16, 2003 7.885 7.973 7.854 7.927 12,134,339 +0.04(+0.54%)
May 15, 2003 7.877 7.927 7.844 7.885 12,189,276 +0.06(+0.80%)
May 14, 2003 7.888 7.893 7.770 7.823 12,346,762 -0.03(-0.35%)
May 13, 2003 7.862 7.896 7.832 7.850 9,977,455 -0.03(-0.37%)
May 12, 2003 7.801 7.895 7.749 7.880 11,899,636 +0.11(+1.43%)
May 09, 2003 7.757 7.795 7.672 7.769 14,580,557 +0.06(+0.72%)
May 08, 2003 7.749 7.823 7.698 7.713 11,848,057 -0.11(-1.40%)
May 07, 2003 7.900 7.937 7.785 7.823 15,557,213 -0.10(-1.32%)
May 06, 2003 7.909 7.939 7.854 7.927 15,090,249 +0.06(+0.71%)
May 05, 2003 8.027 8.027 7.850 7.872 13,937,185 -0.16(-1.94%)
May 02, 2003 7.926 8.044 7.905 8.027 16,040,047 +0.10(+1.28%)
May 01, 2003 7.906 7.978 7.769 7.926 11,161,040 +0.02(+0.25%)
Apr 30, 2003 7.855 7.977 7.798 7.906 17,459,250 +0.02(+0.27%)
Apr 29, 2003 7.885 7.918 7.777 7.885 12,358,054 +0.03(+0.42%)
Apr 28, 2003 7.782 7.905 7.778 7.852 12,332,722 +0.08(+1.08%)
Apr 25, 2003 7.823 7.855 7.708 7.769 9,480,887 -0.03(-0.34%)
Apr 24, 2003 7.823 7.901 7.711 7.795 11,859,044 -0.10(-1.22%)
Apr 23, 2003 7.823 7.901 7.805 7.891 12,849,739 +0.06(+0.71%)
Apr 22, 2003 7.675 7.870 7.637 7.836 14,069,033 +0.14(+1.87%)
Apr 21, 2003 7.814 7.847 7.667 7.692 13,780,920 -0.09(-1.16%)
Apr 17, 2003 7.692 7.782 7.651 7.782 12,577,802 +0.12(+1.63%)
Apr 16, 2003 7.795 7.798 7.623 7.657 13,663,721 -0.12(-1.50%)
Apr 15, 2003 7.618 7.787 7.618 7.773 17,956,428 +0.11(+1.39%)
Apr 14, 2003 7.634 7.667 7.554 7.667 14,735,601 +0.09(+1.21%)
Apr 11, 2003 7.700 7.741 7.551 7.575 17,383,560 -0.11(-1.43%)
Apr 10, 2003 7.598 7.696 7.598 7.685 12,740,476 +0.09(+1.14%)
Apr 09, 2003 7.639 7.731 7.593 7.598 23,880,458 -0.18(-2.25%)
Apr 08, 2003 7.672 7.813 7.636 7.773 11,901,773 +0.10(+1.32%)
Apr 07, 2003 7.855 7.882 7.670 7.672 12,299,760 -0.04(-0.53%)
Apr 04, 2003 7.700 7.741 7.659 7.713 10,309,518 +0.05(+0.60%)
Apr 03, 2003 7.772 7.773 7.641 7.667 15,025,546 -0.09(-1.12%)
Apr 02, 2003 7.700 7.790 7.664 7.754 14,721,867 +0.17(+2.22%)
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.