Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.058 7.080 6.950 7.006 168,662 -0.02(-0.31%)
Jun 27, 2003 7.043 7.068 6.997 7.027 254,774 +0.00(+0.04%)
Jun 26, 2003 6.898 7.024 6.879 7.024 214,308 +0.28(+4.22%)
Jun 25, 2003 6.830 6.895 6.737 6.740 95,176 -0.08(-1.22%)
Jun 24, 2003 6.790 6.827 6.753 6.824 176,755 -0.02(-0.36%)
Jun 23, 2003 6.873 6.888 6.830 6.848 148,267 -0.06(-0.81%)
Jun 20, 2003 6.836 6.904 6.811 6.904 100,355 +0.09(+1.31%)
Jun 19, 2003 6.783 6.885 6.774 6.814 282,615 +0.10(+1.47%)
Jun 18, 2003 6.709 6.796 6.675 6.715 207,833 -0.17(-2.47%)
Jun 17, 2003 6.654 6.904 6.648 6.885 177,403 +0.19(+2.86%)
Jun 16, 2003 6.734 6.740 6.644 6.694 85,788 -0.01(-0.09%)
Jun 13, 2003 6.734 6.749 6.641 6.700 64,098 -0.00(-0.05%)
Jun 12, 2003 6.719 6.756 6.672 6.703 152,152 -0.10(-1.41%)
Jun 11, 2003 6.845 6.870 6.749 6.799 141,469 -0.06(-0.86%)
Jun 10, 2003 6.725 6.858 6.641 6.858 157,332 +0.18(+2.73%)
Jun 09, 2003 6.722 6.793 6.672 6.675 173,518 -0.07(-1.01%)
Jun 06, 2003 6.876 6.888 6.734 6.743 165,425 +0.02(+0.32%)
Jun 05, 2003 6.694 6.743 6.691 6.722 114,276 +0.04(+0.55%)
Jun 04, 2003 6.657 6.719 6.632 6.685 92,586 +0.07(+1.12%)
Jun 03, 2003 6.641 6.641 6.549 6.610 86,435 -0.05(-0.70%)
Jun 02, 2003 6.610 6.731 6.610 6.657 154,094 -0.01(-0.19%)
May 30, 2003 6.669 6.719 6.580 6.669 208,805 -0.10(-1.46%)
May 29, 2003 6.697 6.768 6.682 6.768 50,177 +0.04(+0.64%)
May 28, 2003 6.712 6.725 6.654 6.725 524,440 +0.07(+1.02%)
May 27, 2003 6.573 6.688 6.509 6.657 198,769 -0.04(-0.65%)
May 23, 2003 6.663 6.700 6.614 6.700 119,455 +0.12(+1.83%)
May 22, 2003 6.586 6.657 6.509 6.580 369,050 -0.02(-0.28%)
May 21, 2003 6.141 6.614 6.141 6.598 661,701 +0.51(+8.43%)
May 20, 2003 6.073 6.119 6.039 6.085 110,391 +0.10(+1.70%)
May 19, 2003 5.983 6.020 5.946 5.983 135,642 +0.05(+0.89%)
May 16, 2003 5.931 6.008 5.897 5.931 54,386 +0.02(+0.26%)
May 15, 2003 5.885 5.919 5.820 5.915 207,186 -0.04(-0.62%)
May 14, 2003 5.915 5.974 5.903 5.953 50,177 -0.03(-0.52%)
May 13, 2003 5.906 5.983 5.885 5.983 172,223 +0.03(+0.52%)
May 12, 2003 5.931 6.024 5.900 5.953 114,923 +0.07(+1.15%)
May 09, 2003 5.841 5.915 5.832 5.885 239,883 -0.01(-0.16%)
May 08, 2003 5.869 5.894 5.801 5.894 56,005 -0.04(-0.73%)
May 07, 2003 5.897 5.993 5.844 5.937 183,554 -0.06(-1.08%)
May 06, 2003 5.980 6.020 5.980 6.002 46,616 +0.00(+0.00%)
May 05, 2003 5.946 6.020 5.946 6.002 67,011 +0.07(+1.20%)
May 02, 2003 5.962 5.990 5.900 5.931 123,016 -0.01(-0.10%)
May 01, 2003 5.940 5.977 5.931 5.937 91,291 +0.01(+0.16%)
Apr 30, 2003 5.915 5.971 5.909 5.928 129,491 +0.05(+0.89%)
Apr 29, 2003 5.869 5.931 5.841 5.875 123,340 +0.10(+1.66%)
Apr 28, 2003 5.746 5.847 5.721 5.780 96,471 +0.01(+0.21%)
Apr 25, 2003 5.776 5.869 5.746 5.767 367,108 -0.16(-2.76%)
Apr 24, 2003 5.956 5.993 5.919 5.931 76,400 -0.02(-0.26%)
Apr 23, 2003 5.962 5.965 5.912 5.946 73,486 +0.02(+0.36%)
Apr 22, 2003 5.838 5.928 5.838 5.925 117,513 +0.09(+1.48%)
Apr 21, 2003 5.807 5.838 5.780 5.838 32,049 -0.03(-0.47%)
Apr 17, 2003 5.838 5.866 5.810 5.866 37,228 +0.03(+0.48%)
Apr 16, 2003 5.847 5.854 5.798 5.838 1,428,615 -0.02(-0.37%)
Apr 15, 2003 5.776 5.866 5.761 5.860 1,054,384 +0.04(+0.64%)
Apr 14, 2003 5.746 5.860 5.699 5.823 342,181 +0.12(+2.17%)
Apr 11, 2003 5.776 5.776 5.653 5.699 38,523 -0.08(-1.39%)
Apr 10, 2003 5.739 5.841 5.739 5.780 236,969 +0.16(+2.80%)
Apr 09, 2003 5.653 5.730 5.622 5.622 269,666 -0.05(-0.82%)
Apr 08, 2003 5.675 5.718 5.644 5.668 169,310 +0.12(+2.11%)
Apr 07, 2003 5.579 5.675 5.539 5.551 144,059 +0.11(+2.04%)
Apr 04, 2003 5.520 5.520 5.418 5.440 203,625 -0.18(-3.24%)
Apr 03, 2003 5.594 5.684 5.563 5.622 441,566 +0.03(+0.61%)
Apr 02, 2003 5.523 5.607 5.483 5.588 151,181 +0.06(+1.12%)
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.