Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.740 9.900 9.400 9.490 3,120,900 -0.18(-1.86%)
Jul 30, 2003 9.810 9.902 9.540 9.670 1,854,300 -0.11(-1.12%)
Jul 29, 2003 9.990 10.06 9.730 9.780 2,110,300 -0.20(-2.00%)
Jul 28, 2003 9.900 10.16 9.860 9.980 2,880,200 +0.16(+1.63%)
Jul 25, 2003 9.770 9.860 9.570 9.820 2,205,500 +0.14(+1.45%)
Jul 24, 2003 9.850 10.05 9.550 9.680 5,037,000 -0.17(-1.73%)
Jul 23, 2003 9.580 9.880 9.400 9.850 8,603,400 +0.43(+4.56%)
Jul 22, 2003 8.920 9.490 8.610 9.420 11,846,500 +1.17(+14.18%)
Jul 21, 2003 8.430 8.460 8.200 8.250 1,966,700 -0.08(-0.96%)
Jul 18, 2003 8.220 8.420 8.140 8.330 2,054,300 +0.18(+2.21%)
Jul 17, 2003 8.250 8.280 8.020 8.150 4,979,100 -0.45(-5.23%)
Jul 16, 2003 9.060 9.060 8.450 8.600 3,543,300 -0.36(-4.02%)
Jul 15, 2003 9.100 9.160 8.840 8.960 2,790,000 +0.02(+0.22%)
Jul 14, 2003 8.590 9.000 8.560 8.940 4,213,600 +0.39(+4.56%)
Jul 11, 2003 8.350 8.550 8.310 8.550 2,314,300 +0.24(+2.89%)
Jul 10, 2003 8.550 8.630 8.310 8.310 2,630,100 -0.38(-4.37%)
Jul 09, 2003 8.600 8.730 8.520 8.690 4,005,100 +0.14(+1.64%)
Jul 08, 2003 8.150 8.620 8.130 8.550 6,674,000 +0.35(+4.27%)
Jul 07, 2003 8.100 8.270 8.050 8.200 4,790,000 +0.31(+3.93%)
Jul 03, 2003 7.590 7.950 7.540 7.890 4,004,200 +0.47(+6.33%)
Jul 02, 2003 7.320 7.450 7.250 7.420 3,179,800 +0.12(+1.64%)
Jul 01, 2003 7.310 7.370 7.150 7.300 3,722,400 -0.10(-1.35%)
Jun 30, 2003 7.490 7.490 7.180 7.400 6,350,900 +0.12(+1.65%)
Jun 27, 2003 7.520 7.600 7.230 7.280 1,957,900 -0.24(-3.19%)
Jun 26, 2003 7.570 7.590 7.380 7.520 3,510,200 +0.17(+2.31%)
Jun 25, 2003 7.400 7.600 7.260 7.350 3,907,800 +0.13(+1.80%)
Jun 24, 2003 7.200 7.330 7.050 7.220 3,366,400 +0.09(+1.26%)
Jun 23, 2003 7.750 7.810 7.120 7.130 4,043,000 -0.60(-7.76%)
Jun 20, 2003 7.930 8.030 7.580 7.730 4,870,500 -0.09(-1.15%)
Jun 19, 2003 8.070 8.250 7.690 7.820 5,909,200 -0.21(-2.62%)
Jun 18, 2003 8.040 8.210 7.830 8.030 5,320,300 +0.01(+0.12%)
Jun 17, 2003 8.400 8.450 7.910 8.020 6,590,700 -0.27(-3.26%)
Jun 16, 2003 8.350 8.540 8.240 8.290 5,242,100 +0.06(+0.73%)
Jun 13, 2003 8.850 8.925 8.190 8.230 10,777,500 +0.10(+1.23%)
Jun 12, 2003 8.290 8.440 8.100 8.130 4,497,600 -0.06(-0.73%)
Jun 11, 2003 7.970 8.240 7.800 8.190 7,723,000 +0.25(+3.15%)
Jun 10, 2003 7.800 7.980 7.740 7.940 2,279,900 +0.27(+3.52%)
Jun 09, 2003 7.840 8.030 7.650 7.670 2,817,767 -0.17(-2.17%)
Jun 06, 2003 8.020 8.120 7.800 7.840 6,663,900 +0.08(+1.03%)
Jun 05, 2003 7.690 7.860 7.610 7.760 1,883,200 +0.03(+0.39%)
Jun 04, 2003 7.510 7.790 7.480 7.730 3,547,600 +0.18(+2.38%)
Jun 03, 2003 7.680 7.690 7.490 7.550 3,332,600 -0.03(-0.40%)
Jun 02, 2003 8.000 8.040 7.570 7.580 4,314,900 -0.25(-3.19%)
May 30, 2003 8.120 8.230 7.780 7.830 3,713,200 -0.29(-3.57%)
May 29, 2003 7.930 8.310 7.800 8.120 7,432,100 +0.21(+2.65%)
May 28, 2003 7.540 7.990 7.330 7.910 5,747,600 +0.40(+5.33%)
May 27, 2003 7.150 7.520 7.090 7.510 2,621,400 +0.35(+4.89%)
May 23, 2003 7.220 7.270 7.130 7.160 1,244,500 -0.09(-1.24%)
May 22, 2003 7.250 7.430 7.100 7.250 3,073,800 -0.11(-1.49%)
May 21, 2003 7.140 7.400 7.000 7.360 2,142,900 +0.22(+3.08%)
May 20, 2003 7.200 7.230 7.000 7.140 3,318,700 +0.00(+0.00%)
May 19, 2003 7.410 7.450 7.070 7.140 3,407,400 -0.36(-4.80%)
May 16, 2003 7.440 7.800 7.400 7.500 7,501,300 +0.02(+0.27%)
May 15, 2003 6.800 7.500 6.730 7.480 7,785,600 +0.68(+10.00%)
May 14, 2003 6.790 7.010 6.750 6.800 3,691,700 +0.10(+1.49%)
May 13, 2003 6.160 6.780 6.110 6.700 4,512,200 +0.36(+5.68%)
May 12, 2003 6.170 6.400 6.110 6.340 1,987,600 +0.14(+2.26%)
May 09, 2003 6.120 6.250 6.010 6.200 1,943,600 +0.21(+3.51%)
May 08, 2003 6.070 6.150 5.830 5.990 1,904,500 -0.19(-3.07%)
May 07, 2003 6.290 6.330 6.110 6.180 2,098,100 -0.09(-1.42%)
May 06, 2003 6.390 6.402 6.200 6.269 3,724,600 +0.09(+1.44%)
May 05, 2003 6.160 6.510 6.040 6.180 8,887,800 +0.50(+8.80%)
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.