Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.03 12.20 11.96 12.12 5,028,093 +0.12(+0.97%)
Jun 27, 2003 12.05 12.21 11.90 12.01 5,854,635 +0.01(+0.12%)
Jun 26, 2003 11.83 12.03 11.70 11.99 5,015,774 +0.23(+1.92%)
Jun 25, 2003 11.69 12.06 11.69 11.77 7,037,204 +0.01(+0.09%)
Jun 24, 2003 11.86 12.10 11.57 11.76 8,603,336 -0.10(-0.86%)
Jun 23, 2003 12.08 12.12 11.75 11.86 6,699,534 -0.30(-2.47%)
Jun 20, 2003 12.09 12.18 11.96 12.16 6,922,474 +0.12(+1.03%)
Jun 19, 2003 12.06 12.40 11.99 12.03 7,658,440 -0.01(-0.11%)
Jun 18, 2003 12.19 12.28 11.90 12.05 13,633,119 -0.14(-1.18%)
Jun 17, 2003 12.21 12.28 12.03 12.19 11,701,300 +0.05(+0.41%)
Jun 16, 2003 11.93 12.31 11.84 12.14 17,340,484 +0.62(+5.34%)
Jun 13, 2003 11.68 11.73 11.45 11.53 6,487,223 -0.19(-1.58%)
Jun 12, 2003 11.95 11.98 11.67 11.71 6,756,296 -0.14(-1.14%)
Jun 11, 2003 11.67 11.86 11.57 11.85 7,261,593 +0.18(+1.51%)
Jun 10, 2003 11.39 11.67 11.39 11.67 6,785,039 +0.28(+2.45%)
Jun 09, 2003 11.40 11.56 11.26 11.39 7,017,881 -0.17(-1.43%)
Jun 06, 2003 11.95 12.12 11.42 11.56 13,173,473 -0.26(-2.17%)
Jun 05, 2003 11.17 12.13 11.17 11.81 30,592,698 +0.64(+5.76%)
Jun 04, 2003 10.87 11.18 10.81 11.17 10,226,470 +0.35(+3.24%)
Jun 03, 2003 11.01 11.07 10.65 10.82 10,266,082 -0.21(-1.93%)
Jun 02, 2003 10.70 11.19 10.70 11.03 12,830,248 +0.35(+3.28%)
May 30, 2003 10.49 10.70 10.39 10.68 8,842,941 +0.36(+3.48%)
May 29, 2003 10.43 10.56 10.24 10.32 10,245,793 -0.06(-0.53%)
May 28, 2003 10.25 10.44 10.23 10.38 14,228,027 +0.35(+3.53%)
May 27, 2003 9.749 10.04 9.669 10.02 7,695,395 +0.25(+2.57%)
May 23, 2003 9.856 9.856 9.688 9.774 4,840,176 -0.08(-0.81%)
May 22, 2003 9.685 9.920 9.616 9.854 6,402,201 +0.28(+2.91%)
May 21, 2003 9.539 9.613 9.387 9.575 5,452,233 +0.04(+0.38%)
May 20, 2003 9.531 9.820 9.332 9.539 10,785,388 +0.13(+1.41%)
May 19, 2003 9.815 10.02 9.387 9.406 14,549,514 -0.72(-7.09%)
May 16, 2003 10.24 10.30 10.04 10.12 9,252,106 -0.12(-1.13%)
May 15, 2003 10.16 10.24 10.000 10.24 8,997,284 +0.08(+0.82%)
May 14, 2003 10.33 10.40 10.04 10.16 10,635,635 -0.09(-0.92%)
May 13, 2003 10.35 10.47 10.18 10.25 10,436,366 -0.10(-0.93%)
May 12, 2003 9.815 10.47 9.801 10.35 13,587,710 +0.45(+4.57%)
May 09, 2003 9.597 9.903 9.768 9.895 6,363,797 +0.12(+1.27%)
May 08, 2003 9.597 9.881 9.597 9.771 5,579,282 -0.02(-0.23%)
May 07, 2003 9.729 9.900 9.635 9.793 6,543,018 +0.02(+0.23%)
May 06, 2003 9.619 9.920 9.611 9.771 7,964,951 +0.18(+1.84%)
May 05, 2003 9.754 9.754 9.440 9.594 6,515,966 +0.14(+1.52%)
May 02, 2003 9.191 9.517 9.191 9.451 7,741,770 +0.13(+1.42%)
May 01, 2003 9.544 9.544 9.191 9.318 8,306,485 -0.23(-2.37%)
Apr 30, 2003 9.473 9.594 9.395 9.544 9,176,747 +0.05(+0.52%)
Apr 29, 2003 9.384 9.660 9.384 9.495 11,403,001 +0.18(+1.93%)
Apr 28, 2003 9.111 9.456 9.103 9.315 9,430,844 +0.26(+2.90%)
Apr 25, 2003 9.233 9.266 8.976 9.053 7,715,684 -0.30(-3.16%)
Apr 24, 2003 9.246 9.357 9.202 9.348 9,607,408 +0.07(+0.80%)
Apr 23, 2003 9.368 9.509 9.233 9.274 14,067,887 -0.09(-1.00%)
Apr 22, 2003 8.943 9.445 8.882 9.368 13,408,006 +0.53(+5.96%)
Apr 21, 2003 8.954 9.020 8.821 8.841 4,970,365 -0.09(-0.96%)
Apr 17, 2003 8.570 8.970 8.531 8.926 10,348,930 +0.43(+5.03%)
Apr 16, 2003 8.708 8.818 8.473 8.498 7,393,956 -0.20(-2.28%)
Apr 15, 2003 8.515 8.772 8.473 8.697 8,266,149 +0.15(+1.71%)
Apr 14, 2003 8.280 8.592 8.242 8.551 11,424,498 +0.25(+3.06%)
Apr 11, 2003 8.418 8.542 8.289 8.297 6,918,851 -0.03(-0.40%)
Apr 10, 2003 8.167 8.369 8.087 8.330 7,783,315 +0.17(+2.03%)
Apr 09, 2003 8.294 8.380 8.153 8.164 6,597,364 -0.11(-1.33%)
Apr 08, 2003 8.200 8.388 8.090 8.275 7,937,657 +0.07(+0.91%)
Apr 07, 2003 8.542 8.542 8.175 8.200 9,259,111 +0.04(+0.47%)
Apr 04, 2003 8.239 8.277 8.018 8.162 5,812,124 -0.03(-0.40%)
Apr 03, 2003 8.070 8.277 7.944 8.195 11,787,046 +0.28(+3.56%)
Apr 02, 2003 7.549 8.015 7.549 7.913 13,456,555 +0.36(+4.83%)
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.