Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.68 11.70 11.41 11.70 73,981 +0.05(+0.42%)
Jun 27, 2003 11.84 12.12 11.64 11.65 9,453 -0.24(-2.04%)
Jun 26, 2003 11.62 11.90 11.56 11.90 11,261 +0.34(+2.95%)
Jun 25, 2003 11.61 11.67 11.36 11.56 28,935 -0.11(-0.94%)
Jun 24, 2003 11.84 11.91 11.50 11.67 12,412 -0.11(-0.93%)
Jun 23, 2003 12.40 12.40 11.69 11.78 15,125 -0.60(-4.82%)
Jun 20, 2003 12.38 12.41 12.31 12.37 10,275 +0.09(+0.69%)
Jun 19, 2003 12.55 12.69 12.24 12.29 17,262 -0.27(-2.13%)
Jun 18, 2003 12.37 12.77 12.37 12.55 9,371 +0.12(+0.98%)
Jun 17, 2003 11.97 12.43 11.90 12.43 16,933 +0.40(+3.34%)
Jun 16, 2003 11.17 12.03 11.17 12.03 28,852 +0.95(+8.56%)
Jun 13, 2003 11.19 11.29 10.95 11.08 14,549 +0.00(+0.00%)
Jun 12, 2003 11.29 11.30 11.08 11.08 9,782 -0.33(-2.88%)
Jun 11, 2003 11.56 11.56 11.22 11.41 9,782 -0.33(-2.80%)
Jun 10, 2003 11.84 11.91 11.68 11.74 7,891 -0.10(-0.82%)
Jun 09, 2003 12.10 12.10 11.84 11.84 1,644 -0.34(-2.80%)
Jun 06, 2003 12.42 12.63 12.18 12.18 18,002 -0.13(-1.09%)
Jun 05, 2003 12.32 12.40 12.30 12.31 8,137 -0.04(-0.30%)
Jun 04, 2003 12.10 12.46 12.10 12.35 20,879 +0.24(+2.01%)
Jun 03, 2003 11.58 12.15 11.52 12.10 15,536 +0.52(+4.52%)
Jun 02, 2003 11.61 12.06 11.56 11.58 12,576 +0.10(+0.85%)
May 30, 2003 12.18 12.24 11.48 11.48 26,469 -0.57(-4.74%)
May 29, 2003 12.10 12.20 11.86 12.06 17,015 +0.01(+0.10%)
May 28, 2003 12.40 12.46 12.03 12.04 14,385 -0.23(-1.88%)
May 27, 2003 11.86 12.29 11.86 12.27 14,385 +0.45(+3.81%)
May 23, 2003 11.44 11.84 11.42 11.82 9,124 +0.33(+2.86%)
May 22, 2003 11.80 11.85 11.35 11.50 21,619 -0.33(-2.78%)
May 21, 2003 11.74 11.90 11.74 11.82 7,315 +0.15(+1.25%)
May 20, 2003 11.72 11.72 11.67 11.68 12,823 +0.00(+0.00%)
May 19, 2003 11.74 11.80 11.68 11.68 11,015 -0.06(-0.52%)
May 16, 2003 12.09 12.27 11.74 11.74 57,376 -0.47(-3.88%)
May 15, 2003 12.30 12.31 12.10 12.21 32,634 -0.02(-0.20%)
May 14, 2003 12.27 12.31 12.23 12.24 14,549 +0.02(+0.20%)
May 13, 2003 12.42 12.42 12.20 12.21 11,508 -0.27(-2.14%)
May 12, 2003 12.82 12.82 12.41 12.48 12,330 -0.38(-2.93%)
May 09, 2003 12.72 12.86 12.69 12.86 6,411 +0.19(+1.54%)
May 08, 2003 12.96 13.05 12.53 12.66 7,973 -0.35(-2.71%)
May 07, 2003 13.31 13.38 13.00 13.02 7,315 -0.35(-2.64%)
May 06, 2003 13.53 13.53 13.33 13.37 11,426 -0.12(-0.90%)
May 05, 2003 13.69 13.73 13.39 13.49 9,782 -0.24(-1.77%)
May 02, 2003 13.82 13.99 13.62 13.73 12,741 -0.02(-0.18%)
May 01, 2003 13.90 13.97 13.75 13.76 11,919 -0.17(-1.22%)
Apr 30, 2003 13.76 13.97 13.76 13.93 8,384 +0.05(+0.35%)
Apr 29, 2003 13.99 13.99 13.83 13.88 2,630 -0.11(-0.78%)
Apr 28, 2003 13.71 13.99 13.71 13.99 10,932 +0.34(+2.50%)
Apr 25, 2003 13.62 13.65 13.56 13.65 6,822 +0.07(+0.54%)
Apr 24, 2003 13.62 13.64 13.58 13.58 3,288 -0.11(-0.80%)
Apr 23, 2003 13.62 13.69 13.52 13.69 6,329 +0.06(+0.45%)
Apr 22, 2003 13.60 13.69 13.41 13.62 14,796 -0.04(-0.27%)
Apr 21, 2003 13.60 13.66 13.54 13.66 5,260 +0.00(+0.00%)
Apr 17, 2003 13.26 13.66 13.26 13.66 16,522 +0.52(+3.98%)
Apr 16, 2003 13.43 13.43 13.14 13.14 16,769 -0.21(-1.55%)
Apr 15, 2003 13.28 13.35 13.14 13.35 8,631 +0.01(+0.09%)
Apr 14, 2003 12.88 13.36 12.88 13.33 8,549 +0.39(+3.01%)
Apr 11, 2003 13.09 13.09 12.94 12.94 12,741 -0.09(-0.65%)
Apr 10, 2003 13.09 13.13 13.03 13.03 7,233 -0.12(-0.92%)
Apr 09, 2003 13.16 13.37 13.14 13.15 10,439 +0.04(+0.28%)
Apr 08, 2003 12.90 13.16 12.85 13.11 14,878 +0.33(+2.57%)
Apr 07, 2003 13.30 13.50 12.79 12.79 10,521 -0.39(-2.95%)
Apr 04, 2003 13.38 13.44 13.17 13.17 10,850 -0.21(-1.55%)
Apr 03, 2003 13.36 13.49 13.32 13.38 12,412 +0.09(+0.64%)
Apr 02, 2003 13.38 13.43 13.30 13.30 10,686 -0.16(-1.18%)
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.