Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.31 12.46 12.18 12.37 934,971 +0.17(+1.36%)
Jun 27, 2003 12.02 12.57 12.02 12.21 706,443 +0.10(+0.83%)
Jun 26, 2003 11.93 12.10 11.84 12.10 1,246,628 +0.16(+1.36%)
Jun 25, 2003 12.04 12.24 11.94 11.94 639,264 -0.14(-1.19%)
Jun 24, 2003 12.27 12.32 12.05 12.08 478,835 -0.27(-2.16%)
Jun 23, 2003 12.68 12.71 12.00 12.35 659,510 -0.33(-2.60%)
Jun 20, 2003 12.69 12.86 12.41 12.68 470,553 +0.01(+0.08%)
Jun 19, 2003 12.68 12.80 12.62 12.67 466,258 -0.09(-0.72%)
Jun 18, 2003 12.71 12.78 12.68 12.76 515,031 +0.05(+0.38%)
Jun 17, 2003 12.85 12.85 12.68 12.71 464,111 -0.04(-0.28%)
Jun 16, 2003 12.68 12.79 12.68 12.75 944,480 +0.03(+0.23%)
Jun 13, 2003 12.71 12.78 12.67 12.72 1,357,364 -0.02(-0.18%)
Jun 12, 2003 12.58 12.75 12.58 12.74 389,571 +0.10(+0.80%)
Jun 11, 2003 12.53 12.67 12.33 12.64 500,614 +0.03(+0.26%)
Jun 10, 2003 12.40 12.62 12.22 12.61 498,160 +0.16(+1.26%)
Jun 09, 2003 12.62 12.72 12.37 12.45 723,620 -0.29(-2.28%)
Jun 06, 2003 12.09 12.85 12.09 12.74 1,526,996 +0.60(+4.94%)
Jun 05, 2003 11.96 12.27 11.87 12.14 490,491 +0.12(+1.03%)
Jun 04, 2003 11.79 12.09 11.75 12.02 534,050 +0.33(+2.79%)
Jun 03, 2003 11.77 11.81 11.60 11.69 431,902 -0.04(-0.36%)
Jun 02, 2003 11.78 11.90 11.67 11.74 595,706 -0.11(-0.96%)
May 30, 2003 11.84 11.88 11.72 11.85 594,479 +0.23(+1.99%)
May 29, 2003 11.73 11.77 11.58 11.62 422,700 -0.10(-0.86%)
May 28, 2003 11.70 11.78 11.49 11.72 735,890 +0.07(+0.59%)
May 27, 2003 11.09 11.69 11.09 11.65 632,823 +0.41(+3.68%)
May 23, 2003 11.15 11.25 11.06 11.24 342,638 +0.08(+0.73%)
May 22, 2003 11.08 11.35 11.08 11.16 495,399 +0.06(+0.53%)
May 21, 2003 11.17 11.17 11.02 11.10 635,890 -0.07(-0.61%)
May 20, 2003 10.94 11.19 10.90 11.17 624,847 +0.25(+2.30%)
May 19, 2003 11.22 11.32 10.91 10.91 588,651 -0.47(-4.15%)
May 16, 2003 11.71 11.71 11.26 11.39 706,749 -0.29(-2.48%)
May 15, 2003 11.70 11.74 11.61 11.68 482,516 +0.02(+0.14%)
May 14, 2003 11.86 11.88 11.52 11.66 606,136 -0.05(-0.42%)
May 13, 2003 11.48 11.82 11.48 11.71 441,105 -0.11(-0.91%)
May 12, 2003 11.77 11.87 11.59 11.82 840,185 +0.05(+0.44%)
May 09, 2003 11.69 11.81 11.67 11.77 996,934 +0.13(+1.09%)
May 08, 2003 11.60 11.70 11.48 11.64 790,185 -0.17(-1.44%)
May 07, 2003 11.81 11.86 11.64 11.81 669,633 -0.10(-0.82%)
May 06, 2003 11.58 11.93 11.52 11.91 1,697,549 +0.33(+2.84%)
May 05, 2003 11.04 11.59 10.96 11.58 1,426,689 +0.54(+4.87%)
May 02, 2003 10.54 11.04 10.54 11.04 608,896 +0.50(+4.70%)
May 01, 2003 10.51 10.66 10.33 10.54 840,799 +0.07(+0.62%)
Apr 30, 2003 10.45 10.51 10.38 10.48 468,405 -0.01(-0.12%)
Apr 29, 2003 10.38 10.55 10.38 10.49 596,933 +0.01(+0.13%)
Apr 28, 2003 10.43 10.53 10.39 10.48 579,142 +0.05(+0.44%)
Apr 25, 2003 10.50 10.53 10.33 10.43 843,253 -0.15(-1.39%)
Apr 24, 2003 10.69 10.73 10.31 10.58 854,296 -0.17(-1.58%)
Apr 23, 2003 10.53 10.79 10.48 10.75 1,175,462 +0.22(+2.14%)
Apr 22, 2003 10.43 10.52 10.27 10.52 736,197 -0.00(-0.03%)
Apr 21, 2003 10.28 10.56 10.25 10.53 1,041,412 +0.24(+2.35%)
Apr 17, 2003 10.05 10.29 9.940 10.29 826,688 +0.24(+2.44%)
Apr 16, 2003 9.845 10.10 9.839 10.04 945,400 +0.20(+2.05%)
Apr 15, 2003 9.796 9.852 9.607 9.839 1,062,578 +0.03(+0.27%)
Apr 14, 2003 9.663 9.855 9.614 9.813 545,706 +0.19(+2.00%)
Apr 11, 2003 9.800 9.865 9.565 9.621 680,369 +0.04(+0.38%)
Apr 10, 2003 9.555 9.809 9.415 9.584 720,553 +0.01(+0.14%)
Apr 09, 2003 9.780 9.809 9.555 9.571 878,222 -0.21(-2.13%)
Apr 08, 2003 9.855 9.858 9.698 9.780 751,841 -0.07(-0.73%)
Apr 07, 2003 9.910 10.30 9.780 9.852 1,186,812 +0.07(+0.73%)
Apr 04, 2003 9.689 9.852 9.601 9.780 903,069 +0.07(+0.67%)
Apr 03, 2003 9.930 9.930 9.304 9.715 3,051,846 -0.16(-1.59%)
Apr 02, 2003 9.861 10.59 9.747 9.871 14,868,125 -1.54(-13.49%)
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.