MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.480 5.668 5.510 5.595 1,040,860 +0.11(+2.10%)
Jun 27, 2003 5.537 5.662 5.440 5.480 630,000 -0.08(-1.39%)
Jun 26, 2003 5.428 5.600 5.380 5.558 845,600 +0.15(+2.82%)
Jun 25, 2003 5.293 5.537 5.293 5.405 826,400 +0.09(+1.69%)
Jun 24, 2003 5.383 5.487 5.274 5.315 1,265,600 -0.12(-2.25%)
Jun 23, 2003 5.438 5.530 5.388 5.438 726,000 -0.03(-0.46%)
Jun 20, 2003 5.532 5.588 5.428 5.463 863,600 -0.09(-1.71%)
Jun 19, 2003 5.883 5.935 5.555 5.558 1,033,600 -0.27(-4.67%)
Jun 18, 2003 5.590 5.933 5.582 5.830 870,800 +0.23(+4.11%)
Jun 17, 2003 5.685 5.695 5.577 5.600 630,000 -0.09(-1.58%)
Jun 16, 2003 5.656 5.777 5.638 5.690 1,007,600 +0.01(+0.18%)
Jun 13, 2003 5.753 5.800 5.657 5.680 799,600 -0.10(-1.65%)
Jun 12, 2003 5.678 5.790 5.678 5.775 614,800 -0.00(-0.04%)
Jun 11, 2003 5.590 5.782 5.490 5.777 750,400 +0.19(+3.40%)
Jun 10, 2003 5.565 5.590 5.475 5.588 490,000 +0.05(+0.86%)
Jun 09, 2003 5.680 5.688 5.505 5.540 506,800 -0.13(-2.38%)
Jun 06, 2003 5.760 6.000 5.675 5.675 1,618,000 -0.19(-3.28%)
Jun 05, 2003 5.705 5.875 5.700 5.867 1,191,200 +0.10(+1.78%)
Jun 04, 2003 5.800 5.865 5.750 5.765 1,093,200 -0.01(-0.22%)
Jun 03, 2003 5.650 5.795 5.622 5.777 1,028,000 +0.08(+1.49%)
Jun 02, 2003 5.755 5.820 5.652 5.692 694,800 -0.03(-0.48%)
May 30, 2003 5.603 5.720 5.577 5.720 956,400 +0.12(+2.10%)
May 29, 2003 5.515 5.673 5.503 5.603 549,200 +0.08(+1.49%)
May 28, 2003 5.562 5.633 5.482 5.520 1,315,200 -0.06(-0.99%)
May 27, 2003 5.263 5.603 5.258 5.575 861,600 +0.17(+3.24%)
May 23, 2003 5.287 5.418 5.250 5.400 722,400 +0.09(+1.69%)
May 22, 2003 5.100 5.353 5.100 5.310 1,133,600 +0.20(+4.01%)
May 21, 2003 5.150 5.150 5.050 5.105 823,600 -0.06(-1.20%)
May 20, 2003 5.180 5.280 5.077 5.168 1,351,200 -0.01(-0.14%)
May 19, 2003 5.275 5.330 5.165 5.175 842,000 -0.21(-3.90%)
May 16, 2003 5.527 5.572 5.260 5.385 722,800 -0.21(-3.80%)
May 15, 2003 5.482 5.598 5.420 5.598 927,200 +0.08(+1.50%)
May 14, 2003 5.612 5.630 5.438 5.515 1,430,800 -0.11(-2.00%)
May 13, 2003 5.775 5.775 5.567 5.628 1,226,400 -0.14(-2.39%)
May 12, 2003 5.680 5.785 5.625 5.765 791,600 +0.12(+2.08%)
May 09, 2003 5.588 5.700 5.530 5.647 1,119,928 +0.07(+1.30%)
May 08, 2003 5.545 5.582 5.465 5.575 729,600 +0.01(+0.22%)
May 07, 2003 5.753 5.785 5.537 5.562 731,600 -0.22(-3.76%)
May 06, 2003 5.662 5.780 5.662 5.780 794,000 +0.11(+1.99%)
May 05, 2003 5.702 5.777 5.628 5.668 859,600 -0.01(-0.18%)
May 02, 2003 5.450 5.758 5.450 5.678 970,800 +0.21(+3.89%)
May 01, 2003 5.473 5.503 5.362 5.465 936,400 -0.01(-0.14%)
Apr 30, 2003 5.535 5.543 5.390 5.473 704,800 -0.08(-1.35%)
Apr 29, 2003 5.492 5.600 5.438 5.548 673,200 +0.06(+1.05%)
Apr 28, 2003 5.362 5.525 5.340 5.490 810,400 +0.10(+1.86%)
Apr 25, 2003 5.503 5.510 5.343 5.390 1,272,800 -0.11(-2.00%)
Apr 24, 2003 5.553 5.585 5.487 5.500 1,125,200 -0.06(-1.08%)
Apr 23, 2003 5.588 5.607 5.520 5.560 1,171,600 -0.01(-0.13%)
Apr 22, 2003 5.487 5.622 5.475 5.567 1,376,000 +0.06(+1.04%)
Apr 21, 2003 5.400 5.537 5.400 5.510 1,878,000 +0.09(+1.66%)
Apr 17, 2003 5.397 5.457 5.350 5.420 1,576,800 +0.04(+0.74%)
Apr 16, 2003 5.345 5.487 5.268 5.380 2,206,000 +0.08(+1.46%)
Apr 15, 2003 5.260 5.438 5.175 5.303 6,782,400 +0.59(+12.52%)
Apr 14, 2003 4.570 4.737 4.478 4.713 2,997,600 +0.14(+3.06%)
Apr 11, 2003 4.700 4.853 4.543 4.572 2,365,200 -0.11(-2.40%)
Apr 10, 2003 5.025 5.050 4.560 4.685 5,640,000 -0.41(-8.00%)
Apr 09, 2003 5.473 5.475 4.820 5.093 3,470,800 -0.38(-6.99%)
Apr 08, 2003 5.625 5.628 5.433 5.475 1,271,200 -0.16(-2.75%)
Apr 07, 2003 5.518 5.688 5.463 5.630 1,469,600 +0.25(+4.65%)
Apr 04, 2003 5.567 5.588 5.362 5.380 832,400 -0.14(-2.54%)
Apr 03, 2003 5.633 5.652 5.402 5.520 780,000 -0.01(-0.09%)
Apr 02, 2003 5.390 5.527 5.380 5.525 1,094,400 +0.22(+4.05%)
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