Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.320 9.410 9.150 9.160 4,082,500 -0.01(-0.11%)
Jul 30, 2003 9.450 9.450 9.100 9.170 5,425,700 -0.20(-2.13%)
Jul 29, 2003 9.580 9.580 9.360 9.370 2,629,000 -0.19(-1.99%)
Jul 28, 2003 9.580 9.590 9.460 9.560 2,901,200 +0.07(+0.74%)
Jul 25, 2003 9.530 9.640 9.320 9.490 3,722,700 -0.01(-0.11%)
Jul 24, 2003 9.400 9.680 9.400 9.500 5,449,700 +0.22(+2.37%)
Jul 23, 2003 9.500 9.550 9.210 9.280 3,836,200 -0.22(-2.32%)
Jul 22, 2003 9.500 9.600 9.220 9.500 4,274,300 +0.14(+1.50%)
Jul 21, 2003 9.580 9.580 9.310 9.360 3,676,600 -0.21(-2.19%)
Jul 18, 2003 9.400 9.620 9.300 9.570 5,664,700 +0.35(+3.80%)
Jul 17, 2003 9.340 9.410 9.110 9.220 9,122,500 -0.54(-5.53%)
Jul 16, 2003 10.40 10.44 9.610 9.760 9,497,500 -0.41(-4.03%)
Jul 15, 2003 10.50 10.64 10.16 10.17 10,243,500 -0.10(-0.97%)
Jul 14, 2003 9.730 10.34 9.720 10.27 13,991,400 +0.77(+8.11%)
Jul 11, 2003 9.490 9.620 9.320 9.500 6,149,800 +0.15(+1.60%)
Jul 10, 2003 9.690 9.730 9.350 9.350 5,272,300 -0.56(-5.65%)
Jul 09, 2003 10.13 10.25 9.890 9.910 6,863,000 -0.20(-1.98%)
Jul 08, 2003 9.820 10.15 9.720 10.11 8,195,300 +0.49(+5.09%)
Jul 07, 2003 9.520 9.800 9.510 9.620 10,123,000 +0.37(+4.00%)
Jul 03, 2003 9.010 9.290 8.810 9.250 4,594,100 +0.47(+5.35%)
Jul 02, 2003 8.750 8.830 8.680 8.780 3,422,600 +0.17(+1.97%)
Jul 01, 2003 8.500 8.700 8.350 8.610 4,048,300 +0.11(+1.29%)
Jun 30, 2003 8.750 8.950 8.440 8.500 4,818,100 -0.22(-2.52%)
Jun 27, 2003 8.860 9.020 8.690 8.720 2,593,600 -0.13(-1.47%)
Jun 26, 2003 8.750 8.860 8.560 8.850 2,917,100 +0.19(+2.19%)
Jun 25, 2003 8.750 8.900 8.560 8.660 3,458,300 +0.12(+1.41%)
Jun 24, 2003 8.370 8.570 8.050 8.540 7,237,200 +0.19(+2.28%)
Jun 23, 2003 8.900 8.920 8.190 8.350 7,466,000 -0.55(-6.18%)
Jun 20, 2003 9.100 9.250 8.890 8.900 4,974,400 -0.08(-0.89%)
Jun 19, 2003 9.350 9.510 8.780 8.980 7,347,500 -0.32(-3.44%)
Jun 18, 2003 9.470 9.470 9.250 9.300 3,849,200 -0.15(-1.59%)
Jun 17, 2003 9.270 9.480 9.110 9.450 5,154,700 +0.26(+2.83%)
Jun 16, 2003 9.200 9.350 9.090 9.190 5,600,000 +0.07(+0.77%)
Jun 13, 2003 9.400 9.410 8.950 9.120 9,213,400 +0.05(+0.55%)
Jun 12, 2003 9.100 9.100 8.770 9.070 8,724,900 +0.35(+4.01%)
Jun 11, 2003 8.250 8.790 8.250 8.720 7,302,400 +0.49(+5.95%)
Jun 10, 2003 8.150 8.230 8.050 8.230 5,796,600 +0.38(+4.84%)
Jun 09, 2003 8.220 8.250 7.750 7.850 4,844,100 -0.27(-3.33%)
Jun 06, 2003 8.470 8.480 8.000 8.120 6,857,000 +0.07(+0.87%)
Jun 05, 2003 7.750 8.050 7.750 8.050 3,719,900 +0.07(+0.88%)
Jun 04, 2003 7.830 8.050 7.800 7.980 4,345,500 +0.15(+1.92%)
Jun 03, 2003 7.600 7.860 7.460 7.830 4,416,300 +0.13(+1.69%)
Jun 02, 2003 7.950 8.540 7.650 7.700 7,410,700 +0.05(+0.65%)
May 30, 2003 7.500 7.660 7.460 7.650 5,547,400 +0.24(+3.24%)
May 29, 2003 6.980 7.420 6.940 7.410 8,609,100 +0.48(+6.93%)
May 28, 2003 6.800 6.930 6.790 6.930 4,907,900 +0.18(+2.67%)
May 27, 2003 6.580 6.860 6.450 6.750 5,002,000 +0.26(+4.01%)
May 23, 2003 6.600 6.630 6.490 6.490 2,055,300 -0.03(-0.46%)
May 22, 2003 6.630 6.650 6.410 6.520 3,410,200 -0.07(-1.06%)
May 21, 2003 6.410 6.600 6.260 6.590 4,049,000 +0.31(+4.94%)
May 20, 2003 6.200 6.400 6.170 6.280 3,147,700 +0.11(+1.78%)
May 19, 2003 6.580 6.640 6.170 6.170 4,769,900 -0.63(-9.26%)
May 16, 2003 6.870 6.870 6.700 6.800 4,600,200 -0.07(-1.02%)
May 15, 2003 6.500 6.870 6.480 6.870 6,481,400 +0.45(+7.01%)
May 14, 2003 6.330 6.430 6.220 6.420 2,980,300 +0.16(+2.56%)
May 13, 2003 6.180 6.330 6.150 6.260 2,196,900 +0.03(+0.48%)
May 12, 2003 6.130 6.300 6.010 6.230 2,893,200 +0.13(+2.13%)
May 09, 2003 6.010 6.120 5.980 6.100 2,613,400 +0.10(+1.67%)
May 08, 2003 6.190 6.200 5.980 6.000 3,667,600 -0.23(-3.69%)
May 07, 2003 6.080 6.240 5.930 6.230 3,699,000 +0.03(+0.48%)
May 06, 2003 6.100 6.320 6.100 6.200 5,009,900 +0.11(+1.81%)
May 05, 2003 6.080 6.250 6.020 6.090 8,452,800 +0.23(+3.92%)
May 02, 2003 5.490 5.900 5.450 5.860 3,822,800 +0.37(+6.74%)
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.