Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.020 8.330 8.000 8.010 87,100 +0.01(+0.12%)
Jun 27, 2003 8.000 8.100 7.960 8.000 70,500 +0.06(+0.76%)
Jun 26, 2003 7.700 7.990 7.560 7.940 11,000 +0.29(+3.79%)
Jun 25, 2003 7.850 8.000 7.480 7.650 33,500 -0.14(-1.80%)
Jun 24, 2003 7.150 7.950 7.150 7.790 21,100 +0.51(+7.01%)
Jun 23, 2003 7.220 7.310 7.150 7.280 9,600 -0.12(-1.62%)
Jun 20, 2003 7.850 8.260 7.000 7.400 60,500 -0.70(-8.64%)
Jun 19, 2003 8.040 8.750 8.020 8.100 109,900 +0.10(+1.25%)
Jun 18, 2003 7.170 8.000 7.120 8.000 169,400 +0.85(+11.89%)
Jun 17, 2003 6.950 7.250 6.950 7.150 59,100 +0.20(+2.88%)
Jun 16, 2003 6.750 7.100 6.750 6.950 10,900 -0.06(-0.87%)
Jun 13, 2003 7.180 7.200 6.550 7.011 27,900 +0.01(+0.16%)
Jun 12, 2003 6.790 7.040 6.510 7.000 46,400 +0.18(+2.64%)
Jun 11, 2003 7.010 7.200 6.610 6.820 53,600 -0.22(-3.12%)
Jun 10, 2003 6.910 7.050 6.600 7.040 17,500 +0.11(+1.59%)
Jun 09, 2003 7.170 7.170 6.920 6.930 52,000 -0.20(-2.81%)
Jun 06, 2003 7.200 7.250 6.770 7.130 34,900 -0.06(-0.82%)
Jun 05, 2003 6.820 7.440 6.820 7.189 47,900 +0.27(+3.90%)
Jun 04, 2003 6.500 7.000 6.490 6.919 20,700 +0.34(+5.15%)
Jun 03, 2003 6.490 6.760 6.390 6.580 35,800 +0.06(+0.92%)
Jun 02, 2003 7.050 7.200 6.520 6.520 37,400 -0.57(-8.04%)
May 30, 2003 7.110 7.200 7.090 7.090 17,900 -0.08(-1.12%)
May 29, 2003 7.100 7.200 7.000 7.170 34,200 -0.03(-0.42%)
May 28, 2003 6.910 7.400 6.710 7.200 80,100 +0.20(+2.86%)
May 27, 2003 7.100 7.110 6.950 7.000 39,000 -0.16(-2.23%)
May 23, 2003 7.200 7.200 7.100 7.160 7,400 -0.01(-0.14%)
May 22, 2003 7.090 7.200 6.800 7.170 48,200 +0.07(+0.99%)
May 21, 2003 7.200 7.200 7.050 7.100 45,300 -0.09(-1.25%)
May 20, 2003 7.000 7.320 6.920 7.190 56,600 +0.20(+2.86%)
May 19, 2003 6.700 7.130 6.400 6.990 69,900 +0.49(+7.54%)
May 16, 2003 5.970 6.750 5.920 6.500 82,100 +0.73(+12.65%)
May 15, 2003 5.970 6.000 5.770 5.770 16,400 -0.20(-3.35%)
May 14, 2003 5.800 6.130 5.800 5.970 37,200 +0.10(+1.70%)
May 13, 2003 5.800 6.170 5.800 5.870 10,800 -0.04(-0.68%)
May 12, 2003 5.870 6.000 5.800 5.910 17,000 -0.18(-2.96%)
May 09, 2003 6.180 6.270 6.000 6.090 42,100 -0.15(-2.40%)
May 08, 2003 6.280 6.280 5.900 6.240 45,900 -0.01(-0.16%)
May 07, 2003 5.900 6.250 5.900 6.250 26,000 +0.33(+5.57%)
May 06, 2003 6.040 6.040 5.920 5.920 4,700 -0.15(-2.47%)
May 05, 2003 5.960 6.250 5.960 6.070 29,900 +0.12(+2.02%)
May 02, 2003 6.310 6.330 5.800 5.950 21,300 -0.36(-5.71%)
May 01, 2003 5.780 6.480 5.780 6.310 40,000 +0.42(+7.13%)
Apr 30, 2003 6.390 6.420 5.750 5.890 79,200 -0.76(-11.43%)
Apr 29, 2003 6.600 6.720 6.580 6.650 17,400 -0.05(-0.75%)
Apr 28, 2003 6.850 6.850 6.700 6.700 3,800 -0.20(-2.90%)
Apr 25, 2003 6.730 6.900 6.560 6.900 18,800 +0.17(+2.53%)
Apr 24, 2003 6.130 6.760 6.130 6.730 11,900 +0.62(+10.15%)
Apr 23, 2003 6.080 6.130 6.050 6.110 6,200 +0.01(+0.16%)
Apr 22, 2003 6.260 6.380 5.860 6.100 8,500 -0.23(-3.63%)
Apr 21, 2003 6.530 6.580 6.230 6.330 5,000 -0.20(-3.06%)
Apr 17, 2003 6.320 6.760 6.320 6.530 12,100 +0.20(+3.14%)
Apr 16, 2003 6.800 6.800 6.060 6.331 35,200 -0.46(-6.76%)
Apr 15, 2003 6.870 6.890 6.750 6.790 12,000 -0.05(-0.73%)
Apr 14, 2003 6.940 6.990 6.840 6.840 24,700 -0.02(-0.29%)
Apr 11, 2003 6.630 6.900 6.600 6.860 6,200 +0.21(+3.16%)
Apr 10, 2003 6.840 6.840 6.500 6.650 7,100 -0.26(-3.76%)
Apr 09, 2003 6.830 6.950 6.830 6.910 22,700 +0.11(+1.56%)
Apr 08, 2003 7.000 7.000 6.770 6.804 22,100 -0.20(-2.80%)
Apr 07, 2003 6.850 7.170 6.490 7.000 75,900 +0.12(+1.74%)
Apr 04, 2003 6.250 6.890 6.250 6.880 97,400 +0.61(+9.73%)
Apr 03, 2003 6.020 6.270 6.020 6.270 15,200 +0.13(+2.12%)
Apr 02, 2003 5.600 6.170 5.600 6.140 48,900 +0.54(+9.64%)
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.