Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 10.05 10.53 10.03 10.43 2,432,729 +0.40(+4.03%)
Jul 30, 2003 10.12 10.12 10.01 10.03 932,135 -0.09(-0.90%)
Jul 29, 2003 10.36 10.36 10.08 10.12 1,387,877 -0.24(-2.35%)
Jul 28, 2003 10.31 10.46 10.26 10.36 717,457 +0.08(+0.75%)
Jul 25, 2003 10.13 10.32 10.09 10.29 1,191,412 +0.08(+0.82%)
Jul 24, 2003 10.60 10.60 10.15 10.20 2,178,758 -0.24(-2.34%)
Jul 23, 2003 10.29 10.53 9.944 10.45 4,950,211 +0.65(+6.62%)
Jul 22, 2003 9.449 9.797 9.372 9.797 1,643,426 +0.40(+4.23%)
Jul 21, 2003 9.539 9.588 9.358 9.400 807,372 -0.10(-1.03%)
Jul 18, 2003 9.553 9.665 9.344 9.498 1,063,207 -0.06(-0.58%)
Jul 17, 2003 9.623 9.735 9.372 9.553 1,302,838 -0.26(-2.63%)
Jul 16, 2003 9.763 9.818 9.602 9.811 763,203 +0.10(+1.08%)
Jul 15, 2003 9.763 9.937 9.609 9.707 840,212 -0.06(-0.57%)
Jul 14, 2003 9.658 9.763 9.588 9.763 952,785 +0.29(+3.09%)
Jul 11, 2003 9.518 9.574 9.386 9.470 1,076,257 -0.05(-0.51%)
Jul 10, 2003 9.302 9.525 9.170 9.518 1,834,155 +0.15(+1.56%)
Jul 09, 2003 9.247 9.665 9.247 9.372 2,235,547 +0.13(+1.43%)
Jul 08, 2003 9.135 9.365 9.135 9.240 1,408,241 +0.01(+0.15%)
Jul 07, 2003 9.058 9.267 9.037 9.226 1,496,005 +0.17(+1.85%)
Jul 03, 2003 9.198 9.219 8.982 9.058 1,271,575 -0.15(-1.59%)
Jul 02, 2003 9.274 9.274 9.149 9.205 1,789,986 -0.05(-0.53%)
Jul 01, 2003 9.247 9.309 9.100 9.253 2,050,697 +0.01(+0.15%)
Jun 30, 2003 9.065 9.295 8.995 9.240 1,440,364 +0.10(+1.15%)
Jun 27, 2003 9.065 9.484 8.856 9.135 4,059,950 -0.28(-2.96%)
Jun 26, 2003 9.518 9.546 9.205 9.414 858,855 -0.03(-0.37%)
Jun 25, 2003 9.114 9.567 9.100 9.449 1,556,235 +0.29(+3.20%)
Jun 24, 2003 9.309 9.344 9.114 9.156 715,593 -0.12(-1.28%)
Jun 23, 2003 9.344 9.344 9.156 9.274 956,370 -0.05(-0.52%)
Jun 20, 2003 9.309 9.407 9.267 9.323 843,080 -0.01(-0.07%)
Jun 19, 2003 9.400 9.414 9.274 9.330 1,122,577 +0.02(+0.22%)
Jun 18, 2003 9.288 9.358 9.240 9.309 1,000,396 -0.06(-0.67%)
Jun 17, 2003 9.414 9.414 9.240 9.372 1,046,142 -0.03(-0.30%)
Jun 16, 2003 9.205 9.414 9.170 9.400 1,237,015 +0.16(+1.74%)
Jun 13, 2003 9.309 9.400 9.198 9.240 900,872 -0.10(-1.12%)
Jun 12, 2003 9.330 9.442 9.309 9.344 903,454 +0.01(+0.15%)
Jun 11, 2003 9.170 9.379 9.107 9.330 1,228,124 +0.09(+0.98%)
Jun 10, 2003 9.149 9.260 9.149 9.240 1,598,827 +0.13(+1.45%)
Jun 09, 2003 9.184 9.184 9.030 9.107 1,295,237 -0.15(-1.58%)
Jun 06, 2003 9.344 9.449 9.170 9.253 1,037,968 -0.02(-0.23%)
Jun 05, 2003 9.149 9.365 9.100 9.274 1,002,690 +0.11(+1.22%)
Jun 04, 2003 9.191 9.198 9.086 9.163 1,957,914 -0.03(-0.30%)
Jun 03, 2003 9.274 9.274 8.995 9.191 1,617,326 -0.13(-1.35%)
Jun 02, 2003 9.609 9.658 9.316 9.316 1,409,101 -0.06(-0.67%)
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%)
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.