Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.818 7.913 7.762 7.907 495,697 +0.10(+1.29%)
Jun 27, 2003 7.840 7.874 7.767 7.807 328,198 -0.09(-1.13%)
Jun 26, 2003 7.952 7.952 7.773 7.896 674,112 -0.14(-1.74%)
Jun 25, 2003 7.963 8.041 7.890 8.036 212,416 +0.07(+0.91%)
Jun 24, 2003 7.997 8.058 7.879 7.963 270,396 -0.03(-0.42%)
Jun 23, 2003 8.075 8.142 7.957 7.997 201,321 +0.01(+0.07%)
Jun 20, 2003 8.114 8.203 7.991 7.991 216,889 -0.07(-0.83%)
Jun 19, 2003 8.019 8.242 7.963 8.058 224,584 -0.02(-0.21%)
Jun 18, 2003 8.019 8.075 7.957 8.075 99,855 +0.06(+0.77%)
Jun 17, 2003 8.153 8.153 7.969 8.013 124,550 -0.08(-1.04%)
Jun 16, 2003 8.036 8.131 8.002 8.097 278,986 +0.14(+1.76%)
Jun 13, 2003 8.125 8.147 7.957 7.957 413,558 -0.11(-1.39%)
Jun 12, 2003 8.131 8.220 8.069 8.069 115,066 -0.09(-1.10%)
Jun 11, 2003 8.131 8.248 8.036 8.159 171,257 -0.01(-0.14%)
Jun 10, 2003 7.924 8.214 7.924 8.170 211,342 +0.30(+3.84%)
Jun 09, 2003 8.069 8.108 7.868 7.868 135,824 -0.23(-2.90%)
Jun 06, 2003 8.075 8.270 8.047 8.103 427,695 +0.12(+1.47%)
Jun 05, 2003 7.868 8.024 7.818 7.985 296,165 +0.12(+1.49%)
Jun 04, 2003 7.823 7.924 7.807 7.868 170,541 +0.04(+0.57%)
Jun 03, 2003 7.851 7.929 7.745 7.823 180,204 -0.05(-0.64%)
Jun 02, 2003 7.795 7.980 7.767 7.874 245,164 +0.02(+0.28%)
May 30, 2003 7.684 7.963 7.684 7.851 472,791 +0.17(+2.26%)
May 29, 2003 7.488 7.767 7.488 7.678 287,397 +0.13(+1.78%)
May 28, 2003 7.516 7.667 7.382 7.544 425,906 -0.03(-0.37%)
May 27, 2003 7.438 7.577 7.404 7.572 398,705 +0.14(+1.88%)
May 23, 2003 7.209 7.460 7.181 7.432 263,238 +0.23(+3.26%)
May 22, 2003 7.237 7.376 7.192 7.197 204,542 -0.04(-0.54%)
May 21, 2003 7.175 7.237 7.097 7.237 132,066 +0.02(+0.31%)
May 20, 2003 7.153 7.320 7.130 7.214 174,657 +0.09(+1.25%)
May 19, 2003 7.186 7.348 7.075 7.125 253,038 -0.06(-0.78%)
May 16, 2003 7.376 7.499 7.181 7.181 255,364 -0.22(-3.02%)
May 15, 2003 7.259 7.404 7.175 7.404 229,774 +0.17(+2.32%)
May 14, 2003 7.164 7.237 6.996 7.237 281,849 +0.18(+2.61%)
May 13, 2003 6.963 7.114 6.935 7.052 403,716 +0.07(+1.04%)
May 12, 2003 6.985 6.985 6.873 6.980 304,218 -0.01(-0.08%)
May 09, 2003 6.940 7.041 6.940 6.985 226,553 +0.07(+0.97%)
May 08, 2003 7.052 7.052 6.817 6.918 192,552 -0.13(-1.90%)
May 07, 2003 7.097 7.108 6.985 7.052 121,150 -0.03(-0.47%)
May 06, 2003 6.929 7.136 6.924 7.086 290,260 +0.18(+2.67%)
May 05, 2003 6.734 6.935 6.717 6.901 365,778 +0.12(+1.73%)
May 02, 2003 6.510 6.790 6.510 6.784 300,281 +0.17(+2.62%)
Apr 30, 2003 6.594 6.790 6.594 6.611 326,587 +0.11(+1.63%)
Apr 29, 2003 6.594 6.700 6.505 6.505 161,235 -0.09(-1.36%)
Apr 28, 2003 6.627 6.773 6.594 6.594 200,963 -0.01(-0.08%)
Apr 25, 2003 6.650 6.678 6.555 6.600 85,897 -0.08(-1.17%)
Apr 24, 2003 6.577 6.857 6.566 6.678 156,583 +0.08(+1.27%)
Apr 23, 2003 6.566 6.655 6.510 6.594 129,382 +0.00(+0.00%)
Apr 22, 2003 6.370 6.644 6.370 6.594 200,963 +0.22(+3.51%)
Apr 21, 2003 6.482 6.555 6.348 6.370 93,591 -0.15(-2.31%)
Apr 17, 2003 6.510 6.560 6.426 6.521 96,813 +0.01(+0.17%)
Apr 16, 2003 6.499 6.510 6.348 6.510 185,215 +0.07(+1.04%)
Apr 15, 2003 6.398 6.443 6.315 6.443 148,888 +0.06(+0.87%)
Apr 14, 2003 6.203 6.387 6.180 6.387 102,002 +0.23(+3.81%)
Apr 11, 2003 6.220 6.270 6.147 6.152 126,698 -0.07(-1.08%)
Apr 10, 2003 6.175 6.303 6.147 6.220 187,720 +0.04(+0.72%)
Apr 09, 2003 6.393 6.566 6.007 6.175 574,257 -0.18(-2.90%)
Apr 08, 2003 6.063 6.370 6.063 6.359 294,734 +0.28(+4.60%)
Apr 07, 2003 6.063 6.220 6.063 6.080 106,118 +0.01(+0.18%)
Apr 04, 2003 6.007 6.203 6.007 6.069 84,823 +0.03(+0.56%)
Apr 03, 2003 6.119 6.175 6.007 6.035 192,015 -0.06(-1.01%)
Apr 02, 2003 6.113 6.186 6.024 6.097 248,922 +0.03(+0.55%)
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.