Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.323 7.397 7.248 7.304 249,120 -0.02(-0.25%)
Jun 27, 2003 7.354 7.416 7.304 7.323 825,515 +0.02(+0.25%)
Jun 26, 2003 7.261 7.310 7.180 7.304 876,273 +0.14(+1.90%)
Jun 25, 2003 7.199 7.416 7.168 7.168 1,300,069 -0.22(-2.94%)
Jun 24, 2003 7.416 7.478 7.323 7.385 724,158 -0.12(-1.57%)
Jun 23, 2003 7.633 7.639 7.354 7.503 1,104,285 -0.22(-2.81%)
Jun 20, 2003 7.757 7.844 7.701 7.720 704,983 -0.04(-0.48%)
Jun 19, 2003 7.850 7.950 7.751 7.757 535,787 +0.01(+0.08%)
Jun 18, 2003 7.745 7.819 7.689 7.751 943,630 -0.04(-0.48%)
Jun 17, 2003 7.888 7.974 7.788 7.788 969,089 -0.01(-0.08%)
Jun 16, 2003 7.726 7.819 7.639 7.795 938,634 +0.28(+3.72%)
Jun 13, 2003 7.521 7.565 7.484 7.515 1,502,298 +0.19(+2.63%)
Jun 12, 2003 7.217 7.379 7.217 7.323 1,048,370 +0.01(+0.17%)
Jun 11, 2003 7.261 7.310 7.199 7.310 799,249 +0.04(+0.60%)
Jun 10, 2003 7.323 7.385 7.236 7.267 1,017,915 -0.01(-0.09%)
Jun 09, 2003 7.472 7.472 7.236 7.273 1,183,404 -0.19(-2.58%)
Jun 06, 2003 7.503 7.584 7.459 7.466 1,429,625 +0.09(+1.26%)
Jun 05, 2003 7.304 7.397 7.292 7.373 1,741,106 -0.24(-3.18%)
Jun 04, 2003 7.404 7.615 7.360 7.615 1,488,763 +0.25(+3.46%)
Jun 03, 2003 7.304 7.379 7.292 7.360 712,073 +0.01(+0.17%)
Jun 02, 2003 7.422 7.453 7.329 7.348 831,316 +0.08(+1.11%)
May 30, 2003 7.112 7.298 7.106 7.267 1,643,134 +0.11(+1.47%)
May 29, 2003 7.137 7.199 7.118 7.162 736,566 -0.07(-0.94%)
May 28, 2003 7.236 7.267 7.081 7.230 840,339 +0.06(+0.78%)
May 27, 2003 6.982 7.199 6.907 7.174 1,143,925 +0.28(+4.05%)
May 23, 2003 6.826 6.907 6.795 6.895 633,759 +0.13(+1.93%)
May 22, 2003 6.764 6.777 6.702 6.764 667,115 +0.26(+4.01%)
May 21, 2003 6.541 6.541 6.466 6.504 276,997 -0.04(-0.57%)
May 20, 2003 6.504 6.597 6.491 6.541 405,909 +0.14(+2.13%)
May 19, 2003 6.516 6.516 6.398 6.404 509,199 -0.15(-2.27%)
May 16, 2003 6.578 6.609 6.535 6.553 808,595 -0.12(-1.77%)
May 15, 2003 6.609 6.715 6.591 6.671 512,099 +0.16(+2.38%)
May 14, 2003 6.609 6.740 6.516 6.516 1,286,856 -0.26(-3.85%)
May 13, 2003 6.808 6.857 6.764 6.777 277,320 -0.12(-1.80%)
May 12, 2003 6.888 6.901 6.802 6.901 691,769 +0.07(+1.09%)
May 09, 2003 6.727 6.826 6.677 6.826 1,552,896 +0.34(+5.26%)
May 08, 2003 6.454 6.510 6.448 6.485 258,628 +0.00(+0.00%)
May 07, 2003 6.591 6.591 6.485 6.485 883,525 -0.11(-1.60%)
May 06, 2003 6.516 6.640 6.510 6.591 1,028,872 +0.04(+0.66%)
May 05, 2003 6.535 6.584 6.485 6.547 404,458 +0.09(+1.44%)
May 02, 2003 6.287 6.460 6.262 6.454 954,426 +0.31(+5.05%)
May 01, 2003 6.237 6.237 6.088 6.144 1,385,634 -0.07(-1.10%)
Apr 30, 2003 6.268 6.268 6.212 6.212 519,995 -0.11(-1.67%)
Apr 29, 2003 6.237 6.318 6.237 6.318 1,075,925 +0.21(+3.46%)
Apr 28, 2003 5.902 6.138 5.902 6.107 966,028 +0.30(+5.13%)
Apr 25, 2003 5.864 5.883 5.778 5.809 895,449 +0.04(+0.65%)
Apr 24, 2003 5.945 5.945 5.747 5.771 1,599,304 -0.30(-5.01%)
Apr 23, 2003 6.063 6.100 5.964 6.075 2,470,422 -0.16(-2.59%)
Apr 22, 2003 6.181 6.262 6.175 6.237 706,916 +0.06(+0.90%)
Apr 21, 2003 6.206 6.262 6.125 6.181 297,623 -0.02(-0.40%)
Apr 17, 2003 6.144 6.224 6.144 6.206 268,457 +0.00(+0.00%)
Apr 16, 2003 6.299 6.299 6.187 6.206 323,889 -0.02(-0.30%)
Apr 15, 2003 6.287 6.287 6.169 6.224 514,033 +0.00(+0.00%)
Apr 14, 2003 6.075 6.231 6.075 6.224 624,735 +0.11(+1.83%)
Apr 11, 2003 6.156 6.175 6.107 6.113 571,398 +0.00(+0.00%)
Apr 10, 2003 6.175 6.175 6.069 6.113 719,807 -0.06(-1.00%)
Apr 09, 2003 6.280 6.305 6.144 6.175 405,748 -0.16(-2.45%)
Apr 08, 2003 6.305 6.361 6.274 6.330 817,780 -0.09(-1.35%)
Apr 07, 2003 6.454 6.566 6.404 6.417 1,050,142 +0.27(+4.44%)
Apr 04, 2003 6.293 6.361 6.144 6.144 959,905 -0.02(-0.40%)
Apr 03, 2003 6.144 6.224 6.131 6.169 1,042,247 -0.18(-2.83%)
Apr 02, 2003 6.287 6.386 6.287 6.349 1,108,475 +0.27(+4.39%)
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.