Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.27 11.41 10.98 11.03 922,610 -0.22(-1.98%)
Jun 27, 2003 11.20 11.43 11.12 11.25 365,736 +0.00(+0.04%)
Jun 26, 2003 11.20 11.41 11.13 11.25 491,335 +0.07(+0.61%)
Jun 25, 2003 11.36 11.51 11.07 11.18 414,011 -0.15(-1.37%)
Jun 24, 2003 11.23 11.47 11.18 11.33 320,871 +0.11(+0.99%)
Jun 23, 2003 11.42 11.46 11.17 11.22 678,751 -0.20(-1.74%)
Jun 20, 2003 11.32 11.59 11.24 11.42 1,370,115 +0.18(+1.59%)
Jun 19, 2003 12.06 12.09 11.24 11.24 1,108,166 -0.81(-6.70%)
Jun 18, 2003 12.28 12.30 11.88 12.05 1,011,718 -0.31(-2.51%)
Jun 17, 2003 11.60 12.65 11.60 12.36 1,487,650 +0.84(+7.31%)
Jun 16, 2003 11.20 11.59 11.10 11.52 620,552 +0.32(+2.85%)
Jun 13, 2003 10.91 11.29 10.84 11.20 1,139,178 +0.27(+2.48%)
Jun 12, 2003 10.70 10.97 10.43 10.93 886,842 +0.26(+2.45%)
Jun 11, 2003 10.22 10.68 10.20 10.67 684,023 +0.42(+4.06%)
Jun 10, 2003 10.01 10.25 9.877 10.25 317,667 +0.27(+2.71%)
Jun 09, 2003 10.40 10.50 10.02 9.978 458,033 -0.42(-4.05%)
Jun 06, 2003 10.61 10.76 10.40 10.40 743,567 -0.07(-0.65%)
Jun 05, 2003 10.23 10.47 10.21 10.47 479,653 +0.16(+1.60%)
Jun 04, 2003 10.11 10.32 10.06 10.30 516,351 +0.22(+2.21%)
Jun 03, 2003 10.10 10.13 9.896 10.08 451,329 +0.02(+0.24%)
Jun 02, 2003 10.23 10.41 9.969 10.06 449,158 -0.15(-1.52%)
May 30, 2003 10.16 10.23 10.04 10.21 558,838 +0.26(+2.57%)
May 29, 2003 9.625 10.06 9.591 9.954 736,124 +0.34(+3.52%)
May 28, 2003 9.867 9.867 9.601 9.616 1,052,757 -0.11(-1.09%)
May 27, 2003 9.587 9.795 9.558 9.722 1,557,738 +0.16(+1.72%)
May 23, 2003 9.577 9.601 9.538 9.558 502,499 +0.00(+0.05%)
May 22, 2003 9.649 9.717 9.553 9.553 527,412 -0.07(-0.75%)
May 21, 2003 9.635 9.717 9.461 9.625 391,372 +0.02(+0.20%)
May 20, 2003 9.751 9.862 9.485 9.606 476,966 -0.12(-1.24%)
May 19, 2003 10.09 10.12 9.582 9.727 504,980 -0.43(-4.19%)
May 16, 2003 10.21 10.21 10.03 10.15 427,036 -0.05(-0.47%)
May 15, 2003 10.16 10.21 10.13 10.20 357,776 +0.04(+0.43%)
May 14, 2003 10.17 10.26 10.04 10.16 495,987 +0.01(+0.10%)
May 13, 2003 10.24 10.31 10.08 10.15 396,334 -0.16(-1.54%)
May 12, 2003 10.13 10.40 10.06 10.31 576,928 +0.17(+1.71%)
May 09, 2003 10.34 10.40 9.954 10.13 740,569 -0.15(-1.41%)
May 08, 2003 10.48 10.59 10.27 10.28 688,158 -0.31(-2.97%)
May 07, 2003 10.69 10.87 10.49 10.59 953,932 -0.07(-0.68%)
May 06, 2003 10.55 10.72 10.35 10.67 774,992 +0.27(+2.61%)
May 05, 2003 10.23 10.55 10.22 10.39 867,718 +0.19(+1.90%)
May 02, 2003 9.857 10.29 9.853 10.20 910,102 +0.37(+3.74%)
May 01, 2003 9.669 9.901 9.611 9.833 670,585 +0.17(+1.75%)
Apr 30, 2003 9.649 9.746 9.562 9.664 1,139,798 +0.05(+0.50%)
Apr 29, 2003 9.311 9.674 9.311 9.616 1,065,576 +0.41(+4.47%)
Apr 28, 2003 9.059 9.219 9.045 9.204 790,602 +0.15(+1.66%)
Apr 25, 2003 9.045 9.175 9.030 9.055 768,996 -0.03(-0.37%)
Apr 24, 2003 8.943 9.122 8.851 9.088 1,356,986 +0.14(+1.51%)
Apr 23, 2003 8.909 9.074 8.890 8.953 753,801 +0.10(+1.09%)
Apr 22, 2003 8.895 8.924 8.740 8.856 965,820 +0.15(+1.72%)
Apr 21, 2003 8.929 9.045 8.668 8.706 1,314,499 -0.19(-2.12%)
Apr 17, 2003 8.227 8.943 8.198 8.895 2,491,099 +0.78(+9.66%)
Apr 16, 2003 8.387 8.426 8.073 8.111 847,871 -0.15(-1.87%)
Apr 15, 2003 8.464 8.464 8.266 8.266 891,494 -0.20(-2.40%)
Apr 14, 2003 8.445 8.571 8.344 8.469 1,053,688 +0.20(+2.40%)
Apr 11, 2003 8.237 8.319 8.179 8.271 553,979 +0.05(+0.65%)
Apr 10, 2003 8.305 8.310 8.102 8.218 1,078,291 -0.10(-1.22%)
Apr 09, 2003 8.126 8.368 8.010 8.319 2,039,459 +0.34(+4.24%)
Apr 08, 2003 8.537 8.552 7.918 7.981 2,467,737 -0.51(-5.98%)
Apr 07, 2003 9.108 9.166 8.464 8.489 2,908,005 -0.33(-3.78%)
Apr 04, 2003 8.527 8.924 8.223 8.822 6,904,639 +0.30(+3.46%)
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.