Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.082 9.308 8.926 9.073 259,710 +0.08(+0.87%)
Jun 27, 2003 8.856 9.030 8.813 8.995 139,932 +0.10(+1.07%)
Jun 26, 2003 8.770 8.987 8.674 8.900 91,100 +0.13(+1.49%)
Jun 25, 2003 8.518 8.804 8.518 8.770 179,896 +0.14(+1.61%)
Jun 24, 2003 8.683 8.683 8.483 8.631 129,451 -0.05(-0.60%)
Jun 23, 2003 8.856 8.856 8.483 8.683 128,300 -0.16(-1.86%)
Jun 20, 2003 8.570 8.900 8.553 8.848 129,797 +0.36(+4.30%)
Jun 19, 2003 8.596 8.665 8.466 8.483 80,274 -0.03(-0.31%)
Jun 18, 2003 8.448 8.509 8.370 8.509 172,295 +0.06(+0.72%)
Jun 17, 2003 8.500 8.674 8.440 8.448 176,326 -0.05(-0.61%)
Jun 16, 2003 8.422 8.596 8.422 8.500 162,736 +0.13(+1.56%)
Jun 13, 2003 8.414 8.561 8.344 8.370 73,478 -0.12(-1.43%)
Jun 12, 2003 8.813 8.813 8.422 8.492 149,606 -0.32(-3.65%)
Jun 11, 2003 8.466 8.856 8.292 8.813 133,482 -0.30(-3.33%)
Jun 10, 2003 9.056 9.152 8.961 9.117 66,338 -0.01(-0.10%)
Jun 09, 2003 9.343 9.351 9.117 9.126 139,471 -0.25(-2.69%)
Jun 06, 2003 9.377 9.638 9.256 9.377 110,103 +0.04(+0.47%)
Jun 05, 2003 9.273 9.464 9.039 9.334 79,467 +0.06(+0.66%)
Jun 04, 2003 9.030 9.273 8.900 9.273 104,805 +0.33(+3.69%)
Jun 03, 2003 8.744 8.943 8.683 8.943 115,516 +0.03(+0.29%)
Jun 02, 2003 8.856 8.978 8.813 8.917 138,780 +0.23(+2.60%)
May 30, 2003 8.613 8.735 8.448 8.691 153,983 +0.08(+0.91%)
May 29, 2003 8.162 8.613 8.144 8.613 162,966 +0.36(+4.42%)
May 28, 2003 8.162 8.379 8.032 8.249 227,001 +0.05(+0.64%)
May 27, 2003 7.832 8.249 7.823 8.197 157,438 +0.54(+7.03%)
May 23, 2003 7.076 7.728 7.016 7.658 154,328 +0.67(+9.57%)
May 22, 2003 7.007 7.050 6.929 6.990 102,386 -0.06(-0.86%)
May 21, 2003 6.946 7.050 6.668 7.050 216,866 +0.02(+0.25%)
May 20, 2003 7.250 7.328 6.816 7.033 87,875 -0.18(-2.53%)
May 19, 2003 7.467 7.537 6.564 7.215 151,795 -0.16(-2.24%)
May 16, 2003 7.858 8.032 7.380 7.380 273,300 -0.51(-6.49%)
May 15, 2003 7.962 8.032 7.814 7.893 88,566 +0.02(+0.22%)
May 14, 2003 8.162 8.162 7.875 7.875 89,142 -0.20(-2.47%)
May 13, 2003 8.032 8.231 7.858 8.075 179,551 +0.09(+1.09%)
May 12, 2003 7.814 8.205 7.806 7.988 151,564 +0.23(+3.02%)
May 09, 2003 7.302 7.754 7.302 7.754 62,422 +0.36(+4.94%)
May 08, 2003 6.955 7.389 6.946 7.389 87,299 +0.36(+5.06%)
May 07, 2003 7.354 7.415 6.990 7.033 68,987 -0.41(-5.48%)
May 06, 2003 7.493 7.684 7.250 7.441 219,400 +0.15(+2.02%)
May 05, 2003 7.754 7.754 7.137 7.294 270,075 -0.21(-2.78%)
May 02, 2003 7.007 7.511 6.998 7.502 76,934 +0.44(+6.27%)
May 01, 2003 7.250 7.250 6.946 7.059 91,906 -0.19(-2.63%)
Apr 30, 2003 6.538 7.250 6.512 7.250 279,404 +0.69(+10.60%)
Apr 29, 2003 6.425 6.686 6.425 6.555 787,192 +0.16(+2.44%)
Apr 28, 2003 6.460 6.512 6.338 6.399 208,919 +0.03(+0.41%)
Apr 25, 2003 6.660 6.660 6.321 6.373 164,118 -0.36(-5.29%)
Apr 24, 2003 6.773 6.859 6.668 6.729 264,547 +0.11(+1.71%)
Apr 23, 2003 6.694 6.816 6.364 6.616 122,887 -0.04(-0.65%)
Apr 22, 2003 6.712 6.755 6.512 6.660 87,299 +0.09(+1.32%)
Apr 21, 2003 6.642 6.642 6.330 6.573 88,105 -0.07(-1.05%)
Apr 17, 2003 6.208 6.720 6.208 6.642 95,476 +0.43(+6.99%)
Apr 16, 2003 6.208 6.243 6.130 6.208 110,679 +0.00(+0.00%)
Apr 15, 2003 6.035 6.217 6.008 6.208 84,996 +0.13(+2.14%)
Apr 14, 2003 6.017 6.130 6.017 6.078 68,872 +0.04(+0.72%)
Apr 11, 2003 6.312 6.312 6.035 6.035 110,218 -0.19(-3.07%)
Apr 10, 2003 6.078 6.295 5.948 6.226 39,964 +0.10(+1.70%)
Apr 09, 2003 6.347 6.391 6.121 6.121 79,007 -0.14(-2.22%)
Apr 08, 2003 6.295 6.391 6.113 6.260 68,756 -0.10(-1.64%)
Apr 07, 2003 5.974 6.425 5.974 6.364 123,808 +0.48(+8.11%)
Apr 04, 2003 6.278 6.278 5.791 5.887 61,731 -0.39(-6.22%)
Apr 03, 2003 6.104 6.425 6.035 6.278 117,589 +0.26(+4.33%)
Apr 02, 2003 5.644 6.035 5.427 6.017 176,556 +0.58(+10.70%)
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.