Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.546 5.614 5.478 5.539 16,081,241 +0.10(+1.75%)
Jul 30, 2003 5.417 5.478 5.342 5.444 10,204,126 +0.05(+1.01%)
Jul 29, 2003 5.478 5.505 5.308 5.389 9,708,439 -0.09(-1.61%)
Jul 28, 2003 5.580 5.580 5.464 5.478 9,965,467 -0.05(-0.86%)
Jul 25, 2003 5.512 5.593 5.464 5.525 15,278,120 +0.04(+0.74%)
Jul 24, 2003 5.593 5.627 5.485 5.485 35,152,328 -0.42(-7.14%)
Jul 23, 2003 5.770 5.961 5.682 5.906 27,387,400 +0.31(+5.47%)
Jul 22, 2003 5.614 5.614 5.335 5.600 36,454,516 +0.49(+9.59%)
Jul 21, 2003 5.212 5.811 5.110 5.110 9,809,398 -0.09(-1.70%)
Jul 18, 2003 5.240 5.342 5.138 5.199 11,364,941 +0.07(+1.46%)
Jul 17, 2003 5.308 5.485 5.104 5.124 14,407,545 -0.46(-8.17%)
Jul 16, 2003 5.743 5.750 5.525 5.580 11,945,569 -0.16(-2.84%)
Jul 15, 2003 5.696 5.757 5.580 5.743 10,632,800 +0.03(+0.60%)
Jul 14, 2003 5.920 5.934 5.655 5.709 9,802,050 -0.07(-1.29%)
Jul 11, 2003 5.716 5.852 5.716 5.784 11,857,836 +0.10(+1.67%)
Jul 10, 2003 5.750 5.879 5.580 5.689 15,010,804 -0.26(-4.35%)
Jul 09, 2003 5.662 6.022 5.593 5.947 22,050,940 +0.26(+4.55%)
Jul 08, 2003 5.437 5.716 5.389 5.689 16,830,870 +0.31(+5.69%)
Jul 07, 2003 5.308 5.383 5.240 5.383 9,917,853 +0.16(+3.13%)
Jul 03, 2003 5.124 5.328 5.117 5.219 4,762,297 -0.06(-1.16%)
Jul 02, 2003 5.104 5.308 5.090 5.280 21,278,092 +0.20(+4.02%)
Jul 01, 2003 5.022 5.076 4.886 5.076 11,538,351 +0.05(+0.95%)
Jun 30, 2003 5.104 5.185 4.940 5.029 9,231,415 -0.07(-1.47%)
Jun 27, 2003 5.104 5.185 5.076 5.104 8,207,711 +0.01(+0.13%)
Jun 26, 2003 5.097 5.144 5.015 5.097 9,082,988 +0.10(+2.04%)
Jun 25, 2003 4.886 5.104 4.872 4.995 13,516,983 +0.14(+2.95%)
Jun 24, 2003 5.049 5.165 4.695 4.852 22,016,404 -0.12(-2.33%)
Jun 23, 2003 5.342 5.383 4.865 4.967 25,663,296 -0.41(-7.59%)
Jun 20, 2003 5.546 5.546 5.342 5.376 24,370,954 -0.08(-1.50%)
Jun 19, 2003 5.423 5.559 5.383 5.457 13,805,461 +0.05(+0.88%)
Jun 18, 2003 5.355 5.423 5.267 5.410 8,972,330 +0.03(+0.51%)
Jun 17, 2003 5.308 5.410 5.287 5.383 13,362,825 +0.10(+1.93%)
Jun 16, 2003 5.240 5.294 5.104 5.280 10,506,858 +0.11(+2.11%)
Jun 13, 2003 5.348 5.410 5.144 5.172 12,511,061 -0.16(-2.94%)
Jun 12, 2003 5.444 5.478 5.274 5.328 11,403,150 -0.05(-0.89%)
Jun 11, 2003 5.294 5.417 5.206 5.376 13,315,505 +0.14(+2.60%)
Jun 10, 2003 5.246 5.383 5.138 5.240 9,286,230 +0.00(+0.00%)
Jun 09, 2003 5.274 5.328 5.035 5.240 13,405,443 -0.10(-1.91%)
Jun 06, 2003 5.634 5.777 5.314 5.342 28,948,526 -0.03(-0.63%)
Jun 05, 2003 5.206 5.451 5.097 5.376 20,449,106 +0.13(+2.46%)
Jun 04, 2003 4.818 5.274 4.811 5.246 23,762,844 +0.46(+9.67%)
Jun 03, 2003 4.988 4.988 4.695 4.784 22,493,280 -0.19(-3.83%)
Jun 02, 2003 5.117 5.369 4.954 4.974 29,008,338 +0.00(+0.00%)
May 30, 2003 4.654 5.001 4.627 4.974 32,891,390 +0.32(+6.87%)
May 29, 2003 4.321 4.695 4.321 4.654 26,905,968 +0.37(+8.57%)
May 28, 2003 4.423 4.423 4.253 4.287 15,618,473 -0.09(-2.02%)
May 27, 2003 4.117 4.375 4.090 4.375 15,702,532 +0.28(+6.81%)
May 23, 2003 4.076 4.185 4.035 4.096 10,203,244 +0.01(+0.33%)
May 22, 2003 3.892 4.124 3.885 4.083 14,916,311 +0.18(+4.71%)
May 21, 2003 3.981 4.069 3.892 3.899 9,602,923 -0.17(-4.18%)
May 20, 2003 4.083 4.151 3.954 4.069 11,918,088 -0.02(-0.50%)
May 19, 2003 4.151 4.212 4.083 4.090 10,631,771 -0.19(-4.45%)
May 16, 2003 4.219 4.280 4.090 4.280 12,061,225 +0.05(+1.29%)
May 15, 2003 4.253 4.287 4.185 4.226 12,216,559 -0.03(-0.80%)
May 14, 2003 4.233 4.505 4.164 4.260 16,449,222 +0.07(+1.79%)
May 13, 2003 4.083 4.253 4.062 4.185 23,412,498 +0.12(+2.84%)
May 12, 2003 3.954 4.069 3.954 4.069 11,158,760 +0.05(+1.36%)
May 09, 2003 3.947 4.015 3.926 4.015 7,939,220 +0.09(+2.25%)
May 08, 2003 3.967 4.049 3.885 3.926 11,610,654 -0.09(-2.20%)
May 07, 2003 3.920 4.056 3.920 4.015 27,352,424 +0.14(+3.51%)
May 06, 2003 3.831 3.960 3.804 3.879 21,850,636 +0.05(+1.42%)
May 05, 2003 3.743 3.838 3.722 3.824 20,208,978 +0.13(+3.50%)
May 02, 2003 3.695 3.709 3.641 3.695 13,954,328 -0.01(-0.18%)
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.