Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.476 8.507 8.315 8.388 290,750 -0.09(-1.04%)
Jun 27, 2003 8.434 8.613 8.434 8.476 122,005 +0.05(+0.54%)
Jun 26, 2003 8.455 8.516 8.388 8.431 205,938 -0.02(-0.18%)
Jun 25, 2003 8.470 8.583 8.440 8.446 260,907 -0.02(-0.25%)
Jun 24, 2003 8.492 8.495 8.428 8.467 416,595 -0.02(-0.29%)
Jun 23, 2003 8.440 8.537 8.334 8.492 261,784 +0.08(+0.90%)
Jun 20, 2003 8.613 8.628 8.406 8.416 131,989 -0.18(-2.12%)
Jun 19, 2003 8.519 8.634 8.446 8.598 286,690 +0.08(+0.96%)
Jun 18, 2003 8.598 8.613 8.492 8.516 163,917 -0.10(-1.13%)
Jun 17, 2003 8.722 8.750 8.568 8.613 159,089 -0.09(-1.08%)
Jun 16, 2003 8.853 8.871 8.698 8.707 192,553 -0.12(-1.31%)
Jun 13, 2003 8.950 8.956 8.783 8.823 142,083 -0.13(-1.43%)
Jun 12, 2003 9.145 9.212 8.926 8.950 247,521 -0.20(-2.19%)
Jun 11, 2003 9.190 9.190 9.044 9.151 269,464 +0.22(+2.41%)
Jun 10, 2003 8.674 8.935 8.674 8.935 277,035 +0.26(+3.05%)
Jun 09, 2003 8.753 8.771 8.659 8.671 392,457 -0.09(-0.97%)
Jun 06, 2003 8.659 8.817 8.650 8.756 537,722 +0.12(+1.41%)
Jun 05, 2003 8.507 8.656 8.492 8.634 471,124 +0.13(+1.50%)
Jun 04, 2003 8.446 8.519 8.394 8.507 275,389 +0.10(+1.16%)
Jun 03, 2003 8.309 8.434 8.264 8.409 136,378 +0.04(+0.51%)
Jun 02, 2003 8.264 8.476 8.248 8.367 277,803 +0.14(+1.66%)
May 30, 2003 8.042 8.230 8.036 8.230 126,832 +0.22(+2.73%)
May 29, 2003 7.945 8.012 7.902 8.012 272,317 +0.09(+1.07%)
May 28, 2003 8.021 8.030 7.905 7.926 176,973 -0.06(-0.80%)
May 27, 2003 7.838 8.042 7.838 7.990 103,243 +0.11(+1.35%)
May 23, 2003 7.768 7.966 7.750 7.884 69,889 +0.10(+1.29%)
May 22, 2003 7.717 7.787 7.674 7.784 89,419 +0.10(+1.26%)
May 21, 2003 7.610 7.744 7.522 7.686 174,120 +0.21(+2.76%)
May 20, 2003 7.535 7.568 7.413 7.480 157,773 -0.04(-0.53%)
May 19, 2003 7.556 7.665 7.519 7.519 99,184 -0.02(-0.20%)
May 16, 2003 7.595 7.641 7.535 7.535 147,020 -0.10(-1.27%)
May 15, 2003 7.626 7.671 7.595 7.632 216,910 +0.02(+0.32%)
May 14, 2003 7.595 7.638 7.535 7.607 199,684 +0.01(+0.16%)
May 13, 2003 7.653 7.653 7.589 7.595 170,390 -0.06(-0.75%)
May 12, 2003 7.702 7.729 7.650 7.653 193,979 -0.03(-0.36%)
May 09, 2003 7.610 7.693 7.595 7.680 127,161 +0.08(+1.04%)
May 08, 2003 7.580 7.626 7.562 7.601 60,015 +0.02(+0.28%)
May 07, 2003 7.583 7.638 7.550 7.580 200,123 -0.02(-0.20%)
May 06, 2003 7.626 7.671 7.559 7.595 84,811 -0.02(-0.20%)
May 05, 2003 7.595 7.680 7.580 7.610 131,111 +0.05(+0.60%)
May 02, 2003 7.656 7.708 7.562 7.565 105,876 -0.05(-0.68%)
May 01, 2003 7.428 7.650 7.428 7.617 136,268 +0.17(+2.33%)
Apr 30, 2003 7.471 7.486 7.367 7.443 72,084 -0.03(-0.37%)
Apr 29, 2003 7.510 7.559 7.471 7.471 69,999 -0.04(-0.49%)
Apr 28, 2003 7.686 7.702 7.495 7.507 124,967 -0.15(-1.94%)
Apr 25, 2003 7.717 7.723 7.647 7.656 65,610 -0.03(-0.36%)
Apr 24, 2003 7.747 7.762 7.683 7.683 70,218 -0.07(-0.86%)
Apr 23, 2003 7.720 7.768 7.659 7.750 106,206 +0.03(+0.43%)
Apr 22, 2003 7.541 7.747 7.541 7.717 79,544 +0.14(+1.84%)
Apr 21, 2003 7.568 7.583 7.495 7.577 176,863 +0.06(+0.81%)
Apr 17, 2003 7.459 7.556 7.443 7.516 115,422 +0.10(+1.39%)
Apr 16, 2003 7.565 7.565 7.410 7.413 208,242 -0.10(-1.37%)
Apr 15, 2003 7.565 7.565 7.480 7.516 126,064 -0.08(-1.04%)
Apr 14, 2003 7.443 7.595 7.428 7.595 283,947 +0.21(+2.84%)
Apr 11, 2003 7.398 7.401 7.298 7.386 95,673 +0.01(+0.12%)
Apr 10, 2003 7.361 7.428 7.328 7.377 134,513 +0.07(+0.91%)
Apr 09, 2003 7.261 7.422 7.261 7.310 79,873 +0.04(+0.54%)
Apr 08, 2003 7.234 7.346 7.203 7.270 81,848 +0.01(+0.08%)
Apr 07, 2003 7.474 7.474 7.264 7.264 144,058 -0.06(-0.79%)
Apr 04, 2003 7.234 7.325 7.182 7.322 68,463 +0.10(+1.35%)
Apr 03, 2003 7.383 7.410 7.185 7.225 89,748 -0.15(-2.02%)
Apr 02, 2003 7.355 7.404 7.285 7.374 101,597 +0.02(+0.29%)
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.