Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.35 14.57 14.01 14.10 129,184 -0.24(-1.65%)
Jun 27, 2003 14.07 14.64 14.07 14.34 200,063 +0.15(+1.04%)
Jun 26, 2003 13.62 14.55 13.57 14.19 336,448 +0.62(+4.58%)
Jun 25, 2003 13.47 13.91 13.47 13.57 305,013 +0.09(+0.66%)
Jun 24, 2003 13.73 13.81 13.25 13.48 182,521 -0.25(-1.80%)
Jun 23, 2003 14.30 14.30 13.66 13.73 129,995 -0.53(-3.73%)
Jun 20, 2003 14.96 15.07 14.05 14.26 339,185 -0.59(-3.98%)
Jun 19, 2003 15.26 15.78 14.85 14.85 326,409 -0.44(-2.90%)
Jun 18, 2003 14.86 15.41 14.57 15.30 355,410 +0.55(+3.75%)
Jun 17, 2003 13.89 14.86 13.70 14.74 364,840 +0.92(+6.63%)
Jun 16, 2003 13.29 13.94 13.22 13.83 166,905 +0.54(+4.08%)
Jun 13, 2003 14.17 14.19 13.21 13.28 292,845 -0.92(-6.46%)
Jun 12, 2003 14.07 14.33 13.78 14.20 163,356 +0.04(+0.29%)
Jun 11, 2003 14.18 14.20 13.67 14.16 212,029 -0.12(-0.84%)
Jun 10, 2003 14.51 14.65 13.45 14.28 389,785 -0.30(-2.03%)
Jun 09, 2003 15.21 15.29 14.40 14.58 268,509 -0.81(-5.26%)
Jun 06, 2003 16.03 16.60 15.37 15.38 690,844 -0.50(-3.17%)
Jun 05, 2003 13.48 15.93 13.48 15.89 698,145 +1.06(+7.19%)
Jun 04, 2003 13.81 14.84 13.63 14.82 377,312 +1.06(+7.67%)
Jun 03, 2003 13.67 13.79 13.21 13.77 284,023 +0.05(+0.36%)
Jun 02, 2003 13.61 14.53 13.29 13.72 794,475 +0.46(+3.50%)
May 30, 2003 11.88 13.39 11.80 13.25 682,427 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,041 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,041 +0.19(+1.68%)
May 27, 2003 9.566 11.14 9.566 11.13 335,738 +1.49(+15.44%)
May 23, 2003 9.724 9.832 9.566 9.645 80,715 -0.17(-1.70%)
May 22, 2003 9.813 9.911 9.635 9.812 123,810 +0.18(+1.83%)
May 21, 2003 9.665 9.753 9.527 9.635 177,248 -0.02(-0.20%)
May 20, 2003 9.507 9.862 9.507 9.655 150,681 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.487 9.487 205,539 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,569 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,869 -0.22(-2.02%)
May 14, 2003 10.77 11.02 10.48 10.71 204,424 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,122 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,562 +0.17(+1.57%)
May 09, 2003 10.31 10.79 10.30 10.68 168,832 +0.42(+4.14%)
May 08, 2003 10.51 10.51 10.24 10.26 231,092 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,606 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.31 10.68 207,263 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.34 10.42 185,563 -0.13(-1.21%)
May 02, 2003 9.665 10.67 9.576 10.55 568,250 +1.04(+10.88%)
Apr 30, 2003 9.319 9.527 8.994 9.517 322,150 +0.30(+3.21%)
Apr 29, 2003 8.895 9.408 8.895 9.221 171,975 +0.31(+3.43%)
Apr 28, 2003 8.955 9.073 8.600 8.915 149,870 +0.10(+1.12%)
Apr 25, 2003 9.201 9.201 8.807 8.816 278,953 -0.43(-4.69%)
Apr 24, 2003 9.250 9.428 9.063 9.250 249,040 -0.06(-0.64%)
Apr 23, 2003 8.895 9.497 8.856 9.310 401,141 +0.47(+5.36%)
Apr 22, 2003 8.481 9.024 8.166 8.836 405,907 +0.36(+4.19%)
Apr 21, 2003 8.264 8.570 8.264 8.481 274,695 +0.32(+3.86%)
Apr 17, 2003 7.505 8.274 7.505 8.166 278,751 +0.66(+8.80%)
Apr 16, 2003 7.396 7.830 7.387 7.505 321,745 +0.17(+2.29%)
Apr 15, 2003 7.692 7.692 7.268 7.337 361,595 -0.26(-3.38%)
Apr 14, 2003 7.889 7.889 7.396 7.594 464,517 +0.01(+0.13%)
Apr 11, 2003 7.781 8.067 7.554 7.584 348,312 -0.48(-5.99%)
Apr 10, 2003 8.136 8.274 8.008 8.067 110,019 -0.08(-0.97%)
Apr 09, 2003 8.294 8.333 8.037 8.146 200,875 -0.13(-1.55%)
Apr 08, 2003 8.570 8.570 8.195 8.274 173,902 -0.30(-3.45%)
Apr 07, 2003 8.895 8.895 8.481 8.570 262,831 +0.09(+1.05%)
Apr 04, 2003 8.728 8.740 8.254 8.481 373,358 -0.27(-3.04%)
Apr 03, 2003 8.915 8.964 8.678 8.747 198,441 -0.11(-1.22%)
Apr 02, 2003 8.895 9.172 8.757 8.856 328,640 +0.12(+1.35%)
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.