Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.995 9.379 8.995 9.379 1,279,893 +0.38(+4.26%)
May 29, 2003 8.821 9.170 8.821 8.995 1,688,168 +0.00(+0.00%)
May 28, 2003 8.995 9.156 8.995 8.995 2,173,022 +0.00(+0.00%)
May 27, 2003 8.786 9.121 8.786 8.995 1,543,329 +0.20(+2.30%)
May 23, 2003 8.682 8.898 8.542 8.793 2,066,041 +0.08(+0.96%)
May 22, 2003 8.542 8.772 8.173 8.710 6,577,576 +0.78(+9.85%)
May 21, 2003 8.019 8.019 7.789 7.929 1,280,036 -0.16(-1.98%)
May 20, 2003 8.005 8.166 8.005 8.089 1,671,820 +0.04(+0.52%)
May 19, 2003 8.159 8.159 7.873 8.047 1,365,936 -0.12(-1.45%)
May 16, 2003 7.915 8.166 7.803 8.166 2,102,610 +0.29(+3.63%)
May 15, 2003 7.936 7.949 7.845 7.880 1,262,828 +0.03(+0.44%)
May 14, 2003 8.054 8.110 7.845 7.845 775,106 -0.16(-2.00%)
May 13, 2003 7.991 8.019 7.810 8.005 1,904,137 -0.06(-0.69%)
May 12, 2003 8.054 8.131 7.943 8.061 1,365,076 +0.02(+0.26%)
May 09, 2003 7.664 8.047 7.664 8.040 2,100,315 +0.38(+4.91%)
May 08, 2003 7.155 7.754 7.155 7.664 2,272,545 +0.45(+6.29%)
May 07, 2003 7.322 7.420 7.043 7.210 5,266,277 -0.22(-2.91%)
May 06, 2003 7.322 7.461 7.252 7.426 2,240,422 -0.14(-1.84%)
May 05, 2003 7.538 7.566 7.252 7.566 2,635,074 -0.04(-0.55%)
May 02, 2003 7.615 7.629 7.566 7.608 1,245,619 -0.10(-1.36%)
May 01, 2003 7.615 7.754 7.538 7.712 2,002,226 +0.04(+0.55%)
Apr 30, 2003 7.705 7.705 7.566 7.671 1,428,031 -0.10(-1.35%)
Apr 29, 2003 7.733 7.796 7.643 7.775 586,528 +0.03(+0.45%)
Apr 28, 2003 7.475 7.740 7.454 7.740 797,764 +0.29(+3.84%)
Apr 25, 2003 7.629 7.636 7.433 7.454 1,117,271 -0.16(-2.11%)
Apr 24, 2003 7.531 7.726 7.531 7.615 1,115,550 +0.05(+0.65%)
Apr 23, 2003 7.371 7.636 7.364 7.566 1,440,507 +0.15(+2.07%)
Apr 22, 2003 7.287 7.489 7.252 7.413 1,060,196 +0.13(+1.72%)
Apr 21, 2003 7.162 7.294 7.134 7.287 966,265 +0.06(+0.77%)
Apr 17, 2003 7.217 7.308 7.113 7.231 1,124,155 +0.08(+1.17%)
Apr 16, 2003 7.357 7.357 6.931 7.148 2,813,470 -0.17(-2.38%)
Apr 15, 2003 7.580 7.580 7.280 7.322 3,087,231 -0.28(-3.67%)
Apr 14, 2003 7.601 7.650 7.447 7.601 1,788,839 +0.03(+0.37%)
Apr 11, 2003 7.657 7.768 7.552 7.573 1,046,572 -0.04(-0.55%)
Apr 10, 2003 7.615 7.622 7.531 7.615 1,140,073 -0.03(-0.36%)
Apr 09, 2003 7.657 7.719 7.601 7.643 490,446 -0.01(-0.18%)
Apr 08, 2003 7.726 7.726 7.601 7.657 626,681 -0.08(-0.99%)
Apr 07, 2003 7.775 7.949 7.733 7.733 505,073 +0.06(+0.73%)
Apr 04, 2003 7.789 7.845 7.531 7.678 1,507,764 -0.07(-0.90%)
Apr 03, 2003 7.636 7.845 7.594 7.747 1,003,837 +0.17(+2.21%)
Apr 02, 2003 7.531 7.601 7.496 7.580 678,737 +0.08(+1.02%)
Apr 01, 2003 7.468 7.608 7.461 7.503 1,440,077 +0.04(+0.56%)
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.