Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.03 10.08 9.987 10.05 3,102,200 +0.02(+0.23%)
Jun 27, 2003 10.04 10.04 9.947 10.03 2,780,177 -0.02(-0.23%)
Jun 26, 2003 10.02 10.07 9.952 10.05 2,107,477 +0.04(+0.35%)
Jun 25, 2003 10.03 10.12 9.999 10.02 3,215,101 -0.03(-0.33%)
Jun 24, 2003 10.10 10.18 9.945 10.05 3,924,151 -0.06(-0.58%)
Jun 23, 2003 10.15 10.15 9.996 10.11 2,587,305 -0.06(-0.55%)
Jun 20, 2003 10.35 10.35 10.13 10.17 4,935,980 -0.10(-0.96%)
Jun 19, 2003 10.31 10.37 10.14 10.27 3,877,109 -0.02(-0.23%)
Jun 18, 2003 10.17 10.29 10.10 10.29 3,632,918 +0.12(+1.15%)
Jun 17, 2003 10.24 10.24 10.11 10.17 3,146,248 -0.04(-0.34%)
Jun 16, 2003 10.12 10.21 10.09 10.21 2,763,926 +0.08(+0.81%)
Jun 13, 2003 10.12 10.20 10.05 10.12 4,003,694 +0.03(+0.32%)
Jun 12, 2003 10.07 10.09 9.950 10.09 4,821,368 +0.06(+0.61%)
Jun 11, 2003 9.879 10.07 9.800 10.03 6,328,848 +0.19(+1.95%)
Jun 10, 2003 9.786 9.938 9.742 9.840 3,924,151 +0.12(+1.20%)
Jun 09, 2003 9.716 9.772 9.681 9.723 5,319,157 +0.01(+0.10%)
Jun 06, 2003 9.742 9.844 9.690 9.713 4,864,562 -0.11(-1.07%)
Jun 05, 2003 9.816 9.870 9.763 9.819 3,932,704 +0.00(+0.02%)
Jun 04, 2003 9.742 9.868 9.704 9.816 3,110,753 +0.08(+0.79%)
Jun 03, 2003 9.611 9.814 9.585 9.739 5,466,698 +0.13(+1.34%)
Jun 02, 2003 9.618 9.618 9.433 9.611 4,594,712 +0.15(+1.63%)
May 30, 2003 9.307 9.456 9.307 9.456 4,336,837 +0.15(+1.61%)
May 29, 2003 9.482 9.587 9.243 9.307 4,268,840 -0.21(-2.21%)
May 28, 2003 9.587 9.606 9.498 9.517 5,234,482 -0.08(-0.85%)
May 27, 2003 9.412 9.702 9.412 9.599 7,182,445 +0.11(+1.21%)
May 23, 2003 9.201 9.583 9.190 9.484 12,740,661 +0.34(+3.73%)
May 22, 2003 9.105 9.171 9.101 9.143 9,035,469 +0.04(+0.41%)
May 21, 2003 9.084 9.129 9.061 9.105 9,926,700 -0.01(-0.08%)
May 20, 2003 9.120 9.178 9.084 9.113 6,903,187 -0.01(-0.08%)
May 19, 2003 9.155 9.183 9.073 9.120 7,116,159 -0.06(-0.61%)
May 16, 2003 9.108 9.225 9.080 9.176 25,240,554 +0.18(+2.00%)
May 15, 2003 8.535 9.131 8.535 8.996 19,134,940 +0.30(+3.50%)
May 14, 2003 8.687 8.736 8.593 8.692 4,460,001 -0.00(-0.05%)
May 13, 2003 8.699 8.731 8.671 8.696 3,129,142 +0.00(+0.00%)
May 12, 2003 8.628 8.703 8.589 8.696 2,536,842 +0.08(+0.92%)
May 09, 2003 8.628 8.640 8.591 8.617 2,536,414 +0.02(+0.27%)
May 08, 2003 8.605 8.640 8.570 8.593 3,104,766 -0.02(-0.22%)
May 07, 2003 8.512 8.624 8.512 8.612 3,811,250 +0.09(+1.07%)
May 06, 2003 8.535 8.596 8.488 8.521 2,937,981 +0.01(+0.08%)
May 05, 2003 8.418 8.554 8.383 8.514 4,910,320 +0.19(+2.28%)
May 02, 2003 8.292 8.324 8.215 8.324 4,690,506 +0.04(+0.42%)
May 01, 2003 8.465 8.465 8.254 8.289 3,577,751 -0.18(-2.07%)
Apr 30, 2003 8.479 8.523 8.371 8.465 3,714,173 -0.04(-0.41%)
Apr 29, 2003 8.734 8.734 8.476 8.500 4,930,420 -0.22(-2.57%)
Apr 28, 2003 8.582 8.741 8.582 8.724 1,196,147 +0.16(+1.83%)
Apr 25, 2003 8.713 8.713 8.554 8.568 1,698,640 -0.12(-1.43%)
Apr 24, 2003 8.570 8.717 8.558 8.692 2,380,321 +0.13(+1.56%)
Apr 23, 2003 8.514 8.584 8.395 8.558 1,656,730 +0.04(+0.52%)
Apr 22, 2003 8.336 8.540 8.336 8.514 2,056,159 +0.04(+0.50%)
Apr 21, 2003 8.500 8.523 8.441 8.472 1,186,311 +0.01(+0.08%)
Apr 17, 2003 8.467 8.523 8.406 8.465 1,489,090 +0.02(+0.22%)
Apr 16, 2003 8.533 8.533 8.411 8.446 1,589,589 -0.07(-0.77%)
Apr 15, 2003 8.360 8.535 8.336 8.512 2,733,135 +0.15(+1.82%)
Apr 14, 2003 8.285 8.362 8.261 8.360 1,211,543 +0.13(+1.62%)
Apr 11, 2003 8.395 8.395 8.226 8.226 2,666,421 -0.14(-1.73%)
Apr 10, 2003 8.406 8.427 8.329 8.371 2,095,503 +0.03(+0.34%)
Apr 09, 2003 8.313 8.465 8.301 8.343 1,872,268 +0.03(+0.39%)
Apr 08, 2003 8.324 8.404 8.275 8.310 1,314,607 -0.00(-0.03%)
Apr 07, 2003 8.535 8.589 8.303 8.313 1,840,194 -0.10(-1.22%)
Apr 04, 2003 8.196 8.418 8.194 8.416 1,897,927 +0.21(+2.54%)
Apr 03, 2003 8.334 8.348 8.196 8.208 1,913,323 -0.10(-1.21%)
Apr 02, 2003 8.441 8.472 8.308 8.308 2,032,638 -0.07(-0.78%)
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.