MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.12 11.27 11.12 11.16 1,413,933 +0.05(+0.49%)
Jul 30, 2003 11.14 11.21 11.05 11.11 989,219 -0.05(-0.46%)
Jul 29, 2003 11.30 11.30 11.10 11.16 1,031,512 -0.15(-1.35%)
Jul 28, 2003 11.30 11.38 11.19 11.31 1,085,380 +0.02(+0.14%)
Jul 25, 2003 11.21 11.36 11.04 11.30 1,485,832 +0.11(+0.98%)
Jul 24, 2003 11.13 11.39 11.12 11.19 3,939,068 +0.27(+2.49%)
Jul 23, 2003 10.39 10.95 10.33 10.92 3,791,042 +0.58(+5.65%)
Jul 22, 2003 10.07 10.38 9.996 10.33 1,838,870 +0.36(+3.60%)
Jul 21, 2003 10.27 10.31 9.919 9.973 2,350,619 -0.30(-2.93%)
Jul 18, 2003 10.16 10.31 10.07 10.27 1,278,594 +0.17(+1.64%)
Jul 17, 2003 10.13 10.32 10.04 10.11 2,216,616 -0.07(-0.66%)
Jul 16, 2003 9.551 10.18 9.551 10.18 3,008,837 +0.61(+6.39%)
Jul 15, 2003 9.733 9.749 9.501 9.564 2,640,217 -0.15(-1.59%)
Jul 14, 2003 9.865 9.915 9.681 9.719 1,681,049 -0.16(-1.66%)
Jul 11, 2003 9.996 10.01 9.749 9.883 1,930,357 -0.02(-0.23%)
Jul 10, 2003 9.996 9.998 9.737 9.906 3,012,399 -0.13(-1.34%)
Jul 09, 2003 10.22 10.27 10.02 10.04 2,024,515 -0.10(-0.97%)
Jul 08, 2003 10.33 10.33 10.04 10.14 2,998,598 -0.19(-1.85%)
Jul 07, 2003 10.16 10.35 10.15 10.33 3,066,267 +0.20(+1.97%)
Jul 03, 2003 10.10 10.19 10.08 10.13 697,840 -0.03(-0.31%)
Jul 02, 2003 10.14 10.19 9.996 10.16 1,353,387 +0.09(+0.87%)
Jul 01, 2003 10.22 10.23 9.942 10.07 1,538,587 -0.15(-1.45%)
Jun 30, 2003 10.33 10.37 10.17 10.22 1,433,744 -0.11(-1.07%)
Jun 27, 2003 10.32 10.37 10.26 10.33 1,372,753 -0.03(-0.30%)
Jun 26, 2003 10.25 10.43 10.18 10.36 965,401 +0.09(+0.85%)
Jun 25, 2003 10.29 10.43 10.25 10.28 1,015,930 -0.06(-0.54%)
Jun 24, 2003 10.29 10.39 10.24 10.33 1,232,517 +0.05(+0.50%)
Jun 23, 2003 10.48 10.48 10.23 10.28 1,232,517 -0.20(-1.91%)
Jun 20, 2003 10.70 10.73 10.42 10.48 1,168,631 -0.13(-1.19%)
Jun 19, 2003 10.92 10.94 10.58 10.61 1,404,584 -0.31(-2.84%)
Jun 18, 2003 10.87 11.02 10.85 10.92 1,042,864 +0.03(+0.31%)
Jun 17, 2003 11.04 11.04 10.75 10.88 903,742 -0.18(-1.58%)
Jun 16, 2003 10.85 11.06 10.85 11.06 809,361 +0.26(+2.46%)
Jun 13, 2003 11.06 11.09 10.77 10.79 1,020,605 -0.24(-2.14%)
Jun 12, 2003 10.93 11.15 10.93 11.03 1,453,778 +0.10(+0.88%)
Jun 11, 2003 10.58 10.94 10.57 10.93 1,329,346 +0.36(+3.42%)
Jun 10, 2003 10.66 10.70 10.45 10.57 1,178,648 -0.09(-0.80%)
Jun 09, 2003 10.56 10.76 10.52 10.66 1,129,232 +0.10(+0.91%)
Jun 06, 2003 10.94 11.07 10.54 10.56 1,487,167 -0.17(-1.57%)
Jun 05, 2003 10.65 10.77 10.44 10.73 1,786,782 +0.08(+0.72%)
Jun 04, 2003 10.88 10.88 10.58 10.65 2,663,367 -0.23(-2.11%)
Jun 03, 2003 11.19 11.19 10.87 10.88 1,538,364 -0.35(-3.12%)
Jun 02, 2003 11.17 11.33 11.17 11.23 2,571,880 +0.11(+0.97%)
May 30, 2003 11.12 11.24 11.04 11.12 1,969,534 +0.06(+0.53%)
May 29, 2003 11.01 11.16 10.95 11.06 4,404,295 +0.06(+0.53%)
May 28, 2003 11.54 11.55 10.39 11.01 10,040,663 -0.53(-4.63%)
May 27, 2003 11.70 11.82 11.31 11.54 2,672,939 -0.20(-1.66%)
May 23, 2003 11.76 11.84 11.69 11.74 873,914 -0.06(-0.48%)
May 22, 2003 11.64 11.90 11.60 11.79 967,627 +0.15(+1.33%)
May 21, 2003 11.69 11.79 11.61 11.64 1,063,566 -0.11(-0.92%)
May 20, 2003 11.84 11.98 11.69 11.75 972,301 -0.06(-0.49%)
May 19, 2003 11.96 11.97 11.78 11.80 712,309 -0.20(-1.65%)
May 16, 2003 12.04 12.15 11.94 12.00 986,325 -0.10(-0.85%)
May 15, 2003 12.07 12.17 12.02 12.10 928,005 +0.08(+0.69%)
May 14, 2003 12.17 12.20 11.98 12.02 1,138,136 -0.15(-1.26%)
May 13, 2003 12.42 12.42 12.17 12.17 1,284,604 -0.25(-1.99%)
May 12, 2003 12.56 12.56 12.38 12.42 1,011,701 -0.15(-1.23%)
May 09, 2003 12.46 12.60 12.39 12.58 613,253 +0.18(+1.43%)
May 08, 2003 12.53 12.53 12.39 12.40 780,646 -0.23(-1.80%)
May 07, 2003 12.79 12.82 12.61 12.63 672,241 -0.22(-1.68%)
May 06, 2003 12.75 12.89 12.70 12.84 519,095 +0.06(+0.47%)
May 05, 2003 12.65 12.87 12.60 12.78 638,852 +0.12(+0.96%)
May 02, 2003 12.55 12.73 12.53 12.66 866,345 -0.01(-0.09%)
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