Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.479 9.855 9.441 9.755 420,918 +0.31(+3.33%)
Jul 30, 2003 9.484 9.540 9.320 9.441 409,435 -0.02(-0.18%)
Jul 29, 2003 9.441 9.505 9.359 9.458 589,448 +0.02(+0.18%)
Jul 28, 2003 9.217 9.488 9.217 9.441 342,974 +0.17(+1.86%)
Jul 25, 2003 9.268 9.423 9.165 9.268 349,238 +0.00(+0.05%)
Jul 24, 2003 9.505 9.613 9.135 9.264 754,266 -0.22(-2.32%)
Jul 23, 2003 10.05 10.05 8.988 9.484 2,355,937 -0.54(-5.38%)
Jul 22, 2003 9.898 10.13 9.850 10.02 416,047 +0.16(+1.66%)
Jul 21, 2003 10.02 10.02 9.635 9.859 429,965 +0.00(+0.00%)
Jul 18, 2003 9.742 10.05 9.600 9.859 439,128 +0.05(+0.48%)
Jul 17, 2003 10.21 10.22 9.755 9.811 443,304 -0.50(-4.89%)
Jul 16, 2003 9.958 10.35 9.958 10.32 417,438 +0.30(+3.01%)
Jul 15, 2003 10.30 10.35 9.816 10.01 369,304 -0.20(-1.98%)
Jul 14, 2003 9.855 10.30 9.855 10.22 386,702 +0.47(+4.82%)
Jul 11, 2003 10.12 10.21 9.704 9.747 635,379 -0.36(-3.54%)
Jul 10, 2003 10.31 10.45 10.04 10.10 399,112 -0.35(-3.34%)
Jul 09, 2003 10.75 10.75 10.39 10.45 678,642 -0.32(-3.00%)
Jul 08, 2003 10.83 10.98 10.58 10.78 528,438 -0.07(-0.68%)
Jul 07, 2003 10.25 10.86 10.23 10.85 671,219 +0.64(+6.25%)
Jul 03, 2003 10.02 10.24 10.02 10.21 340,771 +0.11(+1.07%)
Jul 02, 2003 9.855 10.23 9.742 10.10 714,830 +0.23(+2.36%)
Jul 01, 2003 9.376 9.958 9.290 9.872 1,198,382 +0.33(+3.48%)
Jun 30, 2003 9.398 9.673 9.311 9.540 470,561 +0.22(+2.41%)
Jun 27, 2003 9.380 9.441 9.204 9.316 321,633 -0.07(-0.78%)
Jun 26, 2003 9.376 9.561 9.057 9.389 219,564 +0.04(+0.41%)
Jun 25, 2003 8.971 9.436 8.824 9.350 353,993 +0.43(+4.78%)
Jun 24, 2003 8.686 9.010 8.686 8.923 260,159 +0.13(+1.47%)
Jun 23, 2003 8.665 8.898 8.622 8.794 232,206 +0.04(+0.49%)
Jun 20, 2003 8.850 8.992 8.686 8.751 206,573 -0.12(-1.31%)
Jun 19, 2003 8.941 9.044 8.794 8.867 295,884 -0.07(-0.77%)
Jun 18, 2003 9.053 9.053 8.872 8.936 308,990 -0.10(-1.14%)
Jun 17, 2003 9.117 9.117 8.829 9.040 236,034 -0.05(-0.57%)
Jun 16, 2003 8.729 9.091 8.729 9.091 259,000 +0.34(+3.84%)
Jun 13, 2003 8.932 8.984 8.535 8.755 329,056 -0.19(-2.17%)
Jun 12, 2003 9.040 9.117 8.923 8.949 411,407 -0.09(-1.00%)
Jun 11, 2003 9.079 9.091 8.945 9.040 207,385 -0.05(-0.57%)
Jun 10, 2003 9.048 9.156 8.837 9.091 375,335 +0.25(+2.83%)
Jun 09, 2003 9.139 9.139 8.837 8.841 309,454 -0.29(-3.16%)
Jun 06, 2003 9.074 9.419 9.074 9.130 671,103 +0.03(+0.28%)
Jun 05, 2003 8.811 9.251 8.773 9.104 1,711,627 +0.42(+4.87%)
Jun 04, 2003 8.579 8.734 8.579 8.682 386,122 +0.10(+1.21%)
Jun 03, 2003 8.622 8.699 8.471 8.579 578,661 +0.08(+0.91%)
Jun 02, 2003 8.622 8.673 8.367 8.501 527,975 +0.06(+0.71%)
May 30, 2003 8.328 8.535 8.328 8.441 585,852 +0.08(+0.93%)
May 29, 2003 8.191 8.393 8.147 8.363 804,953 +0.17(+2.11%)
May 28, 2003 8.143 8.264 8.061 8.191 546,301 +0.05(+0.58%)
May 27, 2003 7.932 8.191 7.854 8.143 269,786 +0.23(+2.94%)
May 23, 2003 8.087 8.122 7.897 7.910 302,727 -0.13(-1.66%)
May 22, 2003 7.703 8.078 7.647 8.044 668,435 +0.39(+5.13%)
May 21, 2003 7.393 7.716 7.367 7.652 489,119 +0.40(+5.47%)
May 20, 2003 7.052 7.419 7.052 7.255 398,880 +0.17(+2.37%)
May 19, 2003 7.186 7.242 6.733 7.087 412,567 -0.15(-2.03%)
May 16, 2003 7.320 7.380 7.152 7.234 313,398 -0.16(-2.10%)
May 15, 2003 7.488 7.669 7.384 7.389 123,874 -0.16(-2.06%)
May 14, 2003 7.759 7.824 7.458 7.544 218,984 -0.21(-2.72%)
May 13, 2003 7.328 7.910 7.242 7.755 693,837 +0.26(+3.51%)
May 12, 2003 7.178 7.639 7.178 7.492 319,661 +0.16(+2.24%)
May 09, 2003 6.975 7.328 6.962 7.328 233,134 +0.03(+0.41%)
May 08, 2003 7.156 7.354 7.061 7.298 117,379 +0.22(+3.17%)
May 07, 2003 7.156 7.208 6.996 7.074 239,050 -0.11(-1.56%)
May 06, 2003 7.251 7.328 7.156 7.186 136,401 -0.06(-0.86%)
May 05, 2003 7.178 7.328 7.147 7.249 149,043 +0.05(+0.69%)
May 02, 2003 7.078 7.199 7.044 7.199 163,310 +0.12(+1.71%)
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.