Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.869 7.907 7.819 7.861 3,532,605 +0.00(+0.04%)
Jun 27, 2003 7.761 7.857 7.747 7.857 1,877,028 +0.05(+0.65%)
Jun 26, 2003 7.569 7.810 7.569 7.806 1,572,310 +0.24(+3.19%)
Jun 25, 2003 7.731 7.731 7.564 7.565 1,750,358 -0.16(-2.13%)
Jun 24, 2003 7.452 7.778 7.452 7.730 3,042,753 +0.28(+3.73%)
Jun 23, 2003 7.479 7.490 7.370 7.452 2,143,657 -0.03(-0.39%)
Jun 20, 2003 7.694 7.698 7.456 7.481 3,890,472 -0.20(-2.54%)
Jun 19, 2003 7.857 7.902 7.635 7.677 7,782,716 -0.18(-2.30%)
Jun 18, 2003 7.823 7.892 7.739 7.857 3,602,584 +0.02(+0.29%)
Jun 17, 2003 7.425 7.846 7.417 7.835 4,131,412 +0.43(+5.76%)
Jun 16, 2003 7.304 7.434 7.304 7.408 1,946,121 +0.12(+1.70%)
Jun 13, 2003 7.241 7.315 7.241 7.284 1,281,765 +0.04(+0.59%)
Jun 12, 2003 7.056 7.281 7.032 7.241 1,769,845 +0.20(+2.87%)
Jun 11, 2003 7.011 7.062 7.011 7.039 2,121,512 +0.02(+0.24%)
Jun 10, 2003 7.005 7.084 6.943 7.022 2,136,570 +0.02(+0.32%)
Jun 09, 2003 6.869 7.021 6.862 6.999 3,240,288 +0.11(+1.64%)
Jun 06, 2003 7.097 7.097 6.886 6.886 1,821,222 -0.23(-3.19%)
Jun 05, 2003 7.135 7.181 7.095 7.113 643,097 -0.02(-0.30%)
Jun 04, 2003 7.039 7.164 7.035 7.135 969,074 +0.10(+1.41%)
Jun 03, 2003 6.982 7.061 6.982 7.035 1,312,768 +0.03(+0.44%)
Jun 02, 2003 6.948 7.087 6.948 7.005 1,248,104 +0.06(+0.93%)
May 30, 2003 6.801 6.977 6.796 6.941 1,452,726 +0.14(+2.06%)
May 29, 2003 6.824 6.843 6.759 6.801 1,517,390 -0.02(-0.35%)
May 28, 2003 6.720 6.847 6.720 6.824 897,324 +0.10(+1.55%)
May 27, 2003 6.734 6.734 6.683 6.720 724,591 -0.07(-1.08%)
May 23, 2003 6.745 6.799 6.742 6.794 285,230 +0.05(+0.80%)
May 22, 2003 6.708 6.796 6.694 6.740 1,032,853 +0.06(+0.90%)
May 21, 2003 6.598 6.683 6.554 6.680 628,924 +0.07(+1.08%)
May 20, 2003 6.598 6.694 6.598 6.609 817,601 -0.00(-0.02%)
May 19, 2003 6.706 6.716 6.589 6.610 969,960 -0.16(-2.42%)
May 16, 2003 6.612 6.773 6.559 6.773 882,265 +0.16(+2.35%)
May 15, 2003 6.598 6.646 6.570 6.618 495,167 +0.01(+0.22%)
May 14, 2003 6.609 6.688 6.586 6.603 1,351,744 -0.01(-0.19%)
May 13, 2003 6.390 6.661 6.390 6.615 1,919,547 +0.21(+3.35%)
May 12, 2003 6.282 6.463 6.265 6.401 810,515 +0.11(+1.76%)
May 09, 2003 6.265 6.356 6.215 6.290 816,715 +0.04(+0.61%)
May 08, 2003 6.254 6.274 6.203 6.252 1,252,533 -0.02(-0.40%)
May 07, 2003 6.356 6.390 6.243 6.277 1,248,104 -0.10(-1.59%)
May 06, 2003 6.412 6.412 6.325 6.378 1,171,039 -0.03(-0.53%)
May 05, 2003 6.440 6.548 6.396 6.412 1,227,731 -0.02(-0.35%)
May 02, 2003 6.282 6.490 6.282 6.435 1,311,882 +0.14(+2.19%)
May 01, 2003 6.383 6.412 6.297 6.297 2,048,875 -0.09(-1.34%)
Apr 30, 2003 6.277 6.407 6.223 6.383 1,568,767 +0.10(+1.60%)
Apr 29, 2003 6.255 6.335 6.184 6.282 2,577,703 +0.03(+0.45%)
Apr 28, 2003 5.944 6.343 5.944 6.254 4,814,370 +0.33(+5.62%)
Apr 25, 2003 5.825 5.949 5.825 5.921 1,603,313 +0.10(+1.65%)
Apr 24, 2003 5.701 5.825 5.701 5.825 1,140,921 +0.12(+2.18%)
Apr 23, 2003 5.677 5.786 5.645 5.701 2,728,291 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.439 5.621 2,846,989 +0.12(+2.20%)
Apr 21, 2003 5.514 5.519 5.449 5.500 431,388 -0.04(-0.65%)
Apr 17, 2003 5.488 5.607 5.480 5.536 1,916,890 +0.16(+3.00%)
Apr 16, 2003 5.368 5.409 5.365 5.375 496,052 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.354 5.362 351,666 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.272 5.363 376,468 +0.08(+1.58%)
Apr 11, 2003 5.328 5.328 5.264 5.280 316,233 -0.04(-0.74%)
Apr 10, 2003 5.283 5.323 5.255 5.319 397,728 +0.04(+0.79%)
Apr 09, 2003 5.255 5.295 5.221 5.278 690,930 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,103 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.272 1,965,609 -0.19(-3.51%)
Apr 04, 2003 5.458 5.509 5.448 5.464 569,575 +0.01(+0.25%)
Apr 03, 2003 5.441 5.554 5.441 5.450 1,121,433 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,587 +0.02(+0.40%)
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.