Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.839 8.885 8.636 8.636 2,098,801 -0.20(-2.29%)
Jul 30, 2003 8.957 8.968 8.812 8.839 1,240,007 -0.11(-1.27%)
Jul 29, 2003 9.150 9.160 8.902 8.953 805,919 -0.18(-1.99%)
Jul 28, 2003 9.202 9.202 9.111 9.134 1,060,914 -0.07(-0.75%)
Jul 25, 2003 8.901 9.214 8.901 9.204 855,383 +0.30(+3.40%)
Jul 24, 2003 9.273 9.299 8.888 8.901 1,972,583 -0.36(-3.89%)
Jul 23, 2003 9.113 9.261 9.053 9.261 1,786,668 +0.15(+1.62%)
Jul 22, 2003 8.794 9.127 8.794 9.113 4,502,915 +0.48(+5.57%)
Jul 21, 2003 8.765 8.771 8.631 8.632 1,076,264 -0.14(-1.58%)
Jul 18, 2003 8.736 8.842 8.719 8.771 717,225 +0.04(+0.47%)
Jul 17, 2003 8.958 8.961 8.689 8.730 1,340,640 -0.24(-2.68%)
Jul 16, 2003 9.134 9.144 8.929 8.970 1,050,680 -0.16(-1.71%)
Jul 15, 2003 9.099 9.170 9.044 9.126 1,366,225 +0.06(+0.62%)
Jul 14, 2003 8.906 9.123 8.906 9.070 1,199,071 +0.19(+2.17%)
Jul 11, 2003 9.117 9.155 8.804 8.878 1,366,225 -0.21(-2.31%)
Jul 10, 2003 8.970 9.087 8.888 9.087 1,947,851 +0.11(+1.28%)
Jul 09, 2003 8.718 9.008 8.718 8.973 1,405,455 +0.25(+2.84%)
Jul 08, 2003 8.689 8.894 8.685 8.725 1,724,411 +0.02(+0.22%)
Jul 07, 2003 8.700 8.733 8.654 8.706 1,069,442 +0.05(+0.54%)
Jul 03, 2003 8.677 8.689 8.574 8.659 1,753,407 -0.09(-1.07%)
Jul 02, 2003 8.744 8.753 8.583 8.753 2,600,262 +0.01(+0.11%)
Jul 01, 2003 8.231 8.771 8.208 8.744 7,338,557 +0.58(+7.09%)
Jun 30, 2003 8.173 8.213 8.121 8.165 3,401,065 +0.00(+0.04%)
Jun 27, 2003 8.061 8.161 8.046 8.161 1,807,135 +0.05(+0.65%)
Jun 26, 2003 7.862 8.112 7.862 8.108 1,513,764 +0.25(+3.19%)
Jun 25, 2003 8.030 8.030 7.856 7.857 1,685,181 -0.17(-2.13%)
Jun 24, 2003 7.740 8.079 7.740 8.029 2,929,453 +0.29(+3.73%)
Jun 23, 2003 7.768 7.780 7.655 7.740 2,063,836 -0.03(-0.39%)
Jun 20, 2003 7.991 7.996 7.745 7.771 3,745,606 -0.20(-2.54%)
Jun 19, 2003 8.161 8.208 7.930 7.973 7,492,918 -0.19(-2.30%)
Jun 18, 2003 8.126 8.197 8.038 8.161 3,468,438 +0.02(+0.29%)
Jun 17, 2003 7.712 8.149 7.704 8.138 3,977,574 +0.44(+5.76%)
Jun 16, 2003 7.587 7.721 7.587 7.694 1,873,656 +0.13(+1.70%)
Jun 13, 2003 7.521 7.598 7.521 7.565 1,234,037 +0.04(+0.59%)
Jun 12, 2003 7.329 7.563 7.304 7.521 1,703,943 +0.21(+2.87%)
Jun 11, 2003 7.282 7.336 7.282 7.311 2,042,515 +0.02(+0.24%)
Jun 10, 2003 7.276 7.358 7.211 7.293 2,057,013 +0.02(+0.32%)
Jun 09, 2003 7.135 7.292 7.127 7.270 3,119,633 +0.12(+1.64%)
Jun 06, 2003 7.372 7.372 7.153 7.153 1,753,407 -0.24(-3.19%)
Jun 05, 2003 7.411 7.459 7.370 7.388 619,150 -0.02(-0.30%)
Jun 04, 2003 7.311 7.441 7.307 7.411 932,990 +0.10(+1.41%)
Jun 03, 2003 7.252 7.334 7.252 7.307 1,263,886 +0.03(+0.44%)
Jun 02, 2003 7.217 7.361 7.217 7.276 1,201,630 +0.07(+0.93%)
May 30, 2003 7.064 7.247 7.059 7.209 1,398,632 +0.15(+2.06%)
May 29, 2003 7.088 7.108 7.020 7.064 1,460,888 -0.02(-0.35%)
May 28, 2003 6.980 7.112 6.980 7.088 863,911 +0.11(+1.55%)
May 27, 2003 6.994 6.994 6.942 6.980 697,610 -0.08(-1.08%)
May 23, 2003 7.006 7.062 7.003 7.057 274,609 +0.06(+0.80%)
May 22, 2003 6.967 7.059 6.953 7.000 994,393 +0.06(+0.90%)
May 21, 2003 6.854 6.942 6.808 6.938 605,505 +0.07(+1.08%)
May 20, 2003 6.854 6.953 6.854 6.864 787,157 -0.00(-0.02%)
May 19, 2003 6.965 6.976 6.844 6.865 933,843 -0.17(-2.42%)
May 16, 2003 6.868 7.035 6.813 7.035 849,413 +0.16(+2.35%)
May 15, 2003 6.854 6.903 6.824 6.874 476,729 +0.02(+0.22%)
May 14, 2003 6.864 6.946 6.841 6.858 1,301,410 -0.01(-0.19%)
May 13, 2003 6.637 6.918 6.637 6.871 1,848,071 +0.22(+3.35%)
May 12, 2003 6.525 6.713 6.508 6.648 780,334 +0.11(+1.76%)
May 09, 2003 6.508 6.602 6.455 6.534 786,304 +0.04(+0.61%)
May 08, 2003 6.496 6.517 6.443 6.494 1,205,894 -0.03(-0.40%)
May 07, 2003 6.602 6.637 6.484 6.520 1,201,630 -0.11(-1.59%)
May 06, 2003 6.660 6.660 6.570 6.625 1,127,434 -0.04(-0.53%)
May 05, 2003 6.690 6.801 6.644 6.660 1,182,015 -0.02(-0.35%)
May 02, 2003 6.525 6.741 6.525 6.684 1,263,033 +0.14(+2.19%)
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.