Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.787 8.831 8.649 8.658 19,172,240 -0.11(-1.27%)
Jun 27, 2003 8.850 8.885 8.718 8.770 9,166,700 -0.07(-0.82%)
Jun 26, 2003 8.694 8.849 8.675 8.842 12,182,682 +0.14(+1.58%)
Jun 25, 2003 8.754 8.823 8.694 8.704 11,789,749 -0.05(-0.55%)
Jun 24, 2003 8.720 8.801 8.692 8.752 10,394,398 +0.03(+0.37%)
Jun 23, 2003 8.764 8.809 8.701 8.720 10,494,233 -0.08(-0.86%)
Jun 20, 2003 8.830 8.916 8.773 8.795 17,080,378 +0.02(+0.20%)
Jun 19, 2003 8.933 8.933 8.771 8.778 12,075,862 -0.15(-1.73%)
Jun 18, 2003 8.864 8.933 8.850 8.933 10,927,624 +0.03(+0.39%)
Jun 17, 2003 9.070 9.070 8.864 8.898 12,639,649 +0.00(+0.00%)
Jun 16, 2003 8.830 8.909 8.799 8.898 11,709,416 +0.17(+1.93%)
Jun 13, 2003 8.861 8.890 8.728 8.730 13,505,267 -0.12(-1.38%)
Jun 12, 2003 8.890 8.904 8.761 8.852 12,740,647 +0.02(+0.19%)
Jun 11, 2003 8.735 8.837 8.649 8.835 17,904,374 +0.14(+1.60%)
Jun 10, 2003 8.603 8.696 8.524 8.696 14,649,722 +0.14(+1.65%)
Jun 09, 2003 8.584 8.589 8.508 8.555 12,608,796 -0.09(-0.99%)
Jun 06, 2003 8.740 8.787 8.641 8.641 16,325,947 -0.05(-0.59%)
Jun 05, 2003 8.630 8.709 8.512 8.692 14,026,267 +0.06(+0.72%)
Jun 04, 2003 8.435 8.660 8.435 8.630 18,325,250 +0.17(+1.97%)
Jun 03, 2003 8.417 8.471 8.387 8.464 10,545,168 +0.06(+0.76%)
Jun 02, 2003 8.335 8.491 8.335 8.400 16,556,467 +0.10(+1.24%)
May 30, 2003 8.191 8.318 8.177 8.297 13,942,442 +0.13(+1.53%)
May 29, 2003 8.186 8.251 8.122 8.172 12,488,588 -0.03(-0.38%)
May 28, 2003 8.287 8.320 8.177 8.203 13,543,978 -0.08(-1.02%)
May 27, 2003 8.091 8.290 8.052 8.287 16,899,338 +0.16(+1.99%)
May 23, 2003 8.117 8.160 8.100 8.125 9,089,568 +0.04(+0.47%)
May 22, 2003 8.151 8.220 8.079 8.088 11,297,563 -0.04(-0.47%)
May 21, 2003 8.143 8.211 8.107 8.125 12,718,818 -0.01(-0.17%)
May 20, 2003 8.143 8.211 8.074 8.139 11,025,129 -0.03(-0.38%)
May 19, 2003 8.313 8.313 8.160 8.170 10,797,810 -0.14(-1.72%)
May 16, 2003 8.268 8.361 8.235 8.313 11,572,034 +0.04(+0.54%)
May 15, 2003 8.259 8.313 8.225 8.268 11,624,426 +0.07(+0.80%)
May 14, 2003 8.271 8.277 8.148 8.203 11,774,613 -0.03(-0.35%)
May 13, 2003 8.244 8.280 8.213 8.232 9,515,101 -0.03(-0.37%)
May 12, 2003 8.180 8.278 8.125 8.263 11,348,208 +0.12(+1.43%)
May 09, 2003 8.134 8.174 8.045 8.146 13,904,895 +0.06(+0.72%)
May 08, 2003 8.125 8.203 8.072 8.088 11,299,018 -0.12(-1.40%)
May 07, 2003 8.283 8.323 8.163 8.203 14,836,292 -0.11(-1.32%)
May 06, 2003 8.294 8.325 8.235 8.313 14,390,968 +0.06(+0.71%)
May 05, 2003 8.417 8.417 8.232 8.254 13,291,336 -0.16(-1.94%)
May 02, 2003 8.311 8.435 8.289 8.417 15,296,752 +0.11(+1.28%)
May 01, 2003 8.290 8.366 8.146 8.311 10,643,838 +0.02(+0.25%)
Apr 30, 2003 8.237 8.364 8.177 8.290 16,650,189 +0.02(+0.27%)
Apr 29, 2003 8.268 8.302 8.155 8.268 11,785,383 +0.03(+0.42%)
Apr 28, 2003 8.160 8.289 8.156 8.234 11,761,225 +0.09(+1.08%)
Apr 25, 2003 8.203 8.237 8.082 8.146 9,041,543 -0.03(-0.34%)
Apr 24, 2003 8.203 8.285 8.086 8.174 11,309,497 -0.10(-1.22%)
Apr 23, 2003 8.203 8.285 8.184 8.275 12,254,283 +0.06(+0.71%)
Apr 22, 2003 8.048 8.253 8.009 8.216 13,417,075 +0.15(+1.87%)
Apr 21, 2003 8.194 8.228 8.040 8.065 13,142,313 -0.09(-1.16%)
Apr 17, 2003 8.065 8.160 8.022 8.160 11,994,947 +0.13(+1.63%)
Apr 16, 2003 8.174 8.177 7.993 8.029 13,030,545 -0.12(-1.50%)
Apr 15, 2003 7.988 8.165 7.988 8.151 17,124,330 +0.11(+1.39%)
Apr 14, 2003 8.005 8.040 7.921 8.040 14,052,754 +0.10(+1.21%)
Apr 11, 2003 8.074 8.117 7.918 7.943 16,578,006 -0.12(-1.43%)
Apr 10, 2003 7.967 8.070 7.967 8.058 12,150,083 +0.09(+1.14%)
Apr 09, 2003 8.010 8.107 7.962 7.967 22,773,838 -0.18(-2.26%)
Apr 08, 2003 8.045 8.192 8.007 8.151 11,350,245 +0.11(+1.32%)
Apr 07, 2003 8.237 8.265 8.043 8.045 11,729,790 -0.04(-0.53%)
Apr 04, 2003 8.074 8.117 8.031 8.088 9,831,776 +0.05(+0.60%)
Apr 03, 2003 8.149 8.151 8.012 8.040 14,329,263 -0.09(-1.12%)
Apr 02, 2003 8.074 8.168 8.036 8.131 14,039,656 +0.18(+2.22%)
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.