MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8991 9100 8935 8985 15,872,000 -3.61(-0.04%)
Jun 27, 2003 9080 9136 8938 8989 12,678,000 -89.99(-0.99%)
Jun 26, 2003 9011 9119 8954 9079 13,874,000 +67.51(+0.75%)
Jun 25, 2003 9110 9195 8984 9012 14,592,000 -98.32(-1.08%)
Jun 24, 2003 9071 9179 9020 9110 13,883,000 +36.90(+0.41%)
Jun 23, 2003 9199 9215 9004 9073 13,981,000 -127.80(-1.39%)
Jun 20, 2003 9181 9306 9149 9201 16,980,000 +21.22(+0.23%)
Jun 19, 2003 9294 9346 9134 9180 15,301,000 -114.27(-1.23%)
Jun 18, 2003 9323 9363 9185 9294 14,889,000 -29.22(-0.31%)
Jun 17, 2003 9320 9406 9235 9323 14,797,000 +4.06(+0.04%)
Jun 16, 2003 9118 9335 9118 9319 13,459,000 +201.84(+2.21%)
Jun 13, 2003 9198 9234 9043 9117 12,716,000 -79.43(-0.86%)
Jun 12, 2003 9184 9271 9089 9197 15,531,000 +13.33(+0.15%)
Jun 11, 2003 9049 9202 9010 9183 15,200,000 +128.33(+1.42%)
Jun 10, 2003 8981 9111 8946 9055 12,754,000 +74.89(+0.83%)
Jun 09, 2003 9061 9109 8910 8980 13,070,000 -82.79(-0.91%)
Jun 06, 2003 9046 9249 9009 9063 18,372,000 +21.49(+0.24%)
Jun 05, 2003 9037 9107 8905 9041 16,931,000 +2.32(+0.03%)
Jun 04, 2003 8920 9077 8883 9039 16,187,000 +116.03(+1.30%)
Jun 03, 2003 8898 8973 8824 8923 14,502,000 +25.14(+0.28%)
Jun 02, 2003 8851 9040 8834 8898 16,625,000 +47.55(+0.54%)
May 30, 2003 8711 8897 8711 8850 16,888,000 +139.08(+1.60%)
May 29, 2003 8787 8896 8658 8711 16,858,000 -81.94(-0.93%)
May 28, 2003 8782 8885 8722 8793 15,590,000 +11.77(+0.13%)
May 27, 2003 8601 8812 8524 8781 15,320,000 +179.97(+2.09%)
May 23, 2003 8594 8668 8514 8601 12,010,000 +7.36(+0.09%)
May 22, 2003 8517 8650 8495 8594 14,485,000 +77.59(+0.91%)
May 21, 2003 8486 8578 8390 8516 14,578,000 +25.07(+0.30%)
May 20, 2003 8494 8594 8395 8491 15,053,000 -2.03(-0.02%)
May 19, 2003 8677 8677 8456 8493 13,757,000 -185.58(-2.14%)
May 16, 2003 8710 8766 8614 8679 15,055,000 -34.17(-0.39%)
May 15, 2003 8649 8767 8614 8713 15,087,000 +65.32(+0.76%)
May 14, 2003 8673 8745 8576 8648 14,018,000 -31.43(-0.36%)
May 13, 2003 8723 8757 8611 8679 14,181,000 -47.48(-0.54%)
May 12, 2003 8604 8764 8544 8727 13,788,000 +122.13(+1.42%)
May 09, 2003 8493 8638 8483 8605 13,261,000 +113.38(+1.34%)
May 08, 2003 8559 8591 8436 8491 13,796,000 -69.41(-0.81%)
May 07, 2003 8585 8651 8495 8561 15,319,000 -27.73(-0.32%)
May 06, 2003 8531 8658 8487 8588 16,496,000 +56.79(+0.67%)
May 05, 2003 8583 8643 8473 8532 14,463,000 -51.11(-0.60%)
May 02, 2003 8453 8613 8389 8583 15,543,000 +128.43(+1.52%)
May 01, 2003 8478 8519 8329 8454 13,975,000 -25.84(-0.30%)
Apr 30, 2003 8501 8558 8402 8480 17,885,100 -22.90(-0.27%)
Apr 29, 2003 8473 8579 8415 8503 15,256,000 +31.38(+0.37%)
Apr 28, 2003 8307 8516 8290 8472 12,730,000 +165.26(+1.99%)
Apr 25, 2003 8439 8453 8259 8306 13,358,000 -133.69(-1.58%)
Apr 24, 2003 8512 8528 8363 8440 16,481,000 -75.62(-0.89%)
Apr 23, 2003 8485 8588 8399 8516 16,672,000 +30.67(+0.36%)
Apr 22, 2003 8326 8509 8238 8485 16,312,000 +156.09(+1.87%)
Apr 21, 2003 8337 8423 8271 8329 11,187,000 -8.75(-0.10%)
Apr 17, 2003 8256 8388 8173 8338 14,306,000 +80.04(+0.97%)
Apr 16, 2003 8406 8459 8217 8258 15,876,000 -144.75(-1.72%)
Apr 15, 2003 8348 8443 8251 8402 14,602,000 +51.26(+0.61%)
Apr 14, 2003 8204 8375 8176 8351 11,310,000 +147.69(+1.80%)
Apr 11, 2003 8223 8361 8157 8203 11,416,000 -17.92(-0.22%)
Apr 10, 2003 8199 8275 8110 8221 12,753,000 +23.39(+0.29%)
Apr 09, 2003 8299 8404 8175 8198 12,937,000 -100.98(-1.22%)
Apr 08, 2003 8299 8382 8222 8299 12,354,000 -1.49(-0.02%)
Apr 07, 2003 8284 8550 8272 8300 14,940,000 +23.26(+0.28%)
Apr 04, 2003 8241 8348 8177 8277 12,412,000 +36.77(+0.45%)
Apr 03, 2003 8286 8379 8199 8240 13,515,000 -44.68(-0.54%)
Apr 02, 2003 8071 8342 8071 8285 15,898,000 +215.20(+2.67%)
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.
TOP
Email a Story