Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.988 9.196 8.988 9.040 93,596 -0.10(-1.14%)
Jul 30, 2003 9.717 9.717 8.762 9.144 38,614 -0.05(-0.57%)
Jul 29, 2003 9.231 9.647 8.988 9.196 312,719 +0.12(+1.34%)
Jul 28, 2003 8.832 9.196 8.589 9.075 317,791 +0.31(+3.56%)
Jul 25, 2003 8.589 8.797 8.328 8.762 156,878 +0.33(+3.91%)
Jul 24, 2003 8.675 8.710 8.363 8.433 46,683 -0.21(-2.41%)
Jul 23, 2003 8.502 8.641 8.363 8.641 53,253 +0.05(+0.59%)
Jul 22, 2003 8.328 8.641 8.328 8.590 200,103 +0.26(+3.15%)
Jul 21, 2003 8.415 8.675 8.311 8.328 174,053 -0.17(-2.04%)
Jul 18, 2003 8.311 8.675 8.207 8.502 85,758 +0.12(+1.45%)
Jul 17, 2003 8.762 8.762 8.207 8.381 121,491 -0.36(-4.17%)
Jul 16, 2003 8.814 8.832 8.658 8.745 80,571 -0.14(-1.56%)
Jul 15, 2003 8.832 8.884 8.710 8.884 61,783 +0.05(+0.59%)
Jul 14, 2003 8.675 9.023 8.519 8.832 239,525 +0.07(+0.79%)
Jul 11, 2003 8.485 8.762 8.398 8.762 89,216 +0.09(+1.00%)
Jul 10, 2003 8.502 8.696 8.328 8.675 97,285 +0.00(+0.00%)
Jul 09, 2003 8.172 8.696 8.172 8.675 145,697 +0.12(+1.42%)
Jul 08, 2003 8.086 8.554 7.981 8.554 318,137 -0.12(-1.40%)
Jul 07, 2003 8.675 8.762 8.346 8.675 125,641 -0.03(-0.38%)
Jul 03, 2003 8.328 8.708 8.328 8.708 68,583 +0.03(+0.38%)
Jul 02, 2003 8.502 8.710 8.086 8.675 188,993 +0.23(+2.67%)
Jul 01, 2003 8.224 8.502 7.860 8.450 240,677 +0.12(+1.46%)
Jun 30, 2003 8.675 8.797 8.259 8.328 329,318 -0.31(-3.61%)
Jun 27, 2003 8.554 8.814 8.537 8.641 83,799 -0.07(-0.80%)
Jun 26, 2003 8.675 8.710 8.155 8.710 116,189 +0.17(+2.03%)
Jun 25, 2003 8.988 9.023 8.346 8.537 400,207 -0.57(-6.29%)
Jun 24, 2003 8.745 9.109 8.710 9.109 101,665 +0.40(+4.58%)
Jun 23, 2003 9.109 9.335 8.710 8.710 117,341 -0.42(-4.56%)
Jun 20, 2003 8.710 9.283 8.710 9.127 514,898 +0.28(+3.14%)
Jun 19, 2003 8.849 9.127 8.814 8.849 104,086 -0.17(-1.92%)
Jun 18, 2003 8.988 9.127 8.710 9.023 107,198 +0.03(+0.39%)
Jun 17, 2003 9.283 9.283 8.936 8.988 174,053 -0.21(-2.26%)
Jun 16, 2003 9.265 9.370 8.918 9.196 637,773 -0.05(-0.56%)
Jun 13, 2003 9.075 9.352 9.023 9.248 1,170,999 +0.23(+2.50%)
Jun 12, 2003 8.589 9.040 8.589 9.023 1,547,346 +0.35(+4.00%)
Jun 11, 2003 8.780 8.780 8.606 8.675 496,571 -0.09(-0.99%)
Jun 10, 2003 8.450 8.762 8.450 8.762 74,001 +0.24(+2.85%)
Jun 09, 2003 8.693 8.728 8.398 8.519 84,951 -0.17(-2.00%)
Jun 06, 2003 8.849 8.849 8.346 8.693 145,121 +0.12(+1.42%)
Jun 05, 2003 8.780 8.849 8.328 8.571 85,412 -0.26(-2.95%)
Jun 04, 2003 8.675 8.849 8.589 8.832 375,771 +0.14(+1.60%)
Jun 03, 2003 8.519 8.693 8.398 8.693 107,774 +0.12(+1.42%)
Jun 02, 2003 8.693 8.832 8.433 8.571 89,216 -0.28(-3.14%)
May 30, 2003 8.780 8.849 8.675 8.849 192,035 +0.17(+2.00%)
May 29, 2003 8.693 9.127 8.589 8.675 522,621 -0.42(-4.58%)
May 28, 2003 9.890 9.907 8.675 9.092 857,357 -0.07(-0.76%)
May 27, 2003 8.242 9.248 8.242 9.161 499,913 +0.76(+9.09%)
May 23, 2003 8.138 8.415 8.138 8.398 95,671 +0.19(+2.33%)
May 22, 2003 8.155 8.415 8.103 8.207 120,915 -0.03(-0.42%)
May 21, 2003 8.190 8.415 7.981 8.242 62,474 +0.07(+0.85%)
May 20, 2003 8.068 8.224 8.068 8.172 148,809 +0.16(+1.95%)
May 19, 2003 8.415 8.467 8.016 8.016 115,958 -0.45(-5.33%)
May 16, 2003 8.172 8.675 8.155 8.467 177,626 +0.31(+3.83%)
May 15, 2003 7.999 8.554 7.739 8.155 156,763 +0.17(+2.17%)
May 14, 2003 7.929 8.138 7.704 7.981 63,396 +0.00(+0.00%)
May 13, 2003 8.051 8.068 7.548 7.981 79,534 -0.07(-0.86%)
May 12, 2003 7.739 8.103 7.669 8.051 101,550 +0.19(+2.43%)
May 09, 2003 7.617 7.877 7.461 7.860 92,444 +0.31(+4.14%)
May 08, 2003 7.392 7.600 7.374 7.548 37,922 +0.09(+1.16%)
May 07, 2003 7.791 7.808 7.374 7.461 67,892 -0.16(-2.05%)
May 06, 2003 7.444 7.721 7.444 7.617 52,216 -0.05(-0.66%)
May 05, 2003 7.791 7.791 7.287 7.667 75,038 -0.00(-0.02%)
May 02, 2003 7.374 7.808 7.374 7.669 49,680 +0.26(+3.51%)
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.