Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.688 4.688 4.519 4.562 1,209,600 +0.04(+0.83%)
Jul 30, 2003 4.900 4.900 4.515 4.525 1,732,800 -0.39(-7.89%)
Jul 29, 2003 4.625 4.938 4.481 4.912 2,779,200 +0.21(+4.41%)
Jul 28, 2003 4.731 4.737 4.688 4.705 784,800 -0.06(-1.21%)
Jul 25, 2003 4.654 4.800 4.616 4.763 619,200 +0.08(+1.65%)
Jul 24, 2003 4.638 4.735 4.638 4.685 418,400 +0.03(+0.62%)
Jul 23, 2003 4.774 4.774 4.625 4.656 380,000 -0.09(-1.97%)
Jul 22, 2003 4.750 4.775 4.562 4.750 790,400 -0.00(-0.05%)
Jul 21, 2003 4.675 4.862 4.671 4.753 1,024,000 +0.08(+1.66%)
Jul 18, 2003 4.638 4.685 4.606 4.675 555,200 +0.05(+1.19%)
Jul 17, 2003 4.681 4.697 4.594 4.620 444,000 -0.08(-1.81%)
Jul 16, 2003 4.789 4.789 4.669 4.705 489,600 -0.11(-2.28%)
Jul 15, 2003 4.800 4.856 4.794 4.815 436,000 -0.04(-0.85%)
Jul 14, 2003 4.862 4.896 4.761 4.856 631,200 +0.03(+0.52%)
Jul 11, 2003 4.843 4.894 4.780 4.831 571,200 +0.02(+0.42%)
Jul 10, 2003 4.950 4.969 4.709 4.811 1,198,400 -0.21(-4.11%)
Jul 09, 2003 4.941 5.082 4.919 5.018 1,168,800 +0.08(+1.54%)
Jul 08, 2003 4.975 4.975 4.924 4.941 390,400 -0.05(-0.98%)
Jul 07, 2003 5.000 5.025 4.951 4.990 856,000 +0.10(+1.97%)
Jul 03, 2003 4.906 4.911 4.865 4.894 286,400 -0.03(-0.56%)
Jul 02, 2003 4.777 4.978 4.764 4.921 750,400 +0.12(+2.47%)
Jul 01, 2003 4.862 4.888 4.741 4.803 848,800 -0.10(-2.11%)
Jun 30, 2003 4.938 4.945 4.831 4.906 1,062,400 -0.04(-0.78%)
Jun 27, 2003 4.900 4.959 4.900 4.945 683,200 +0.07(+1.44%)
Jun 26, 2003 4.907 4.912 4.855 4.875 635,200 -0.04(-0.81%)
Jun 25, 2003 4.875 4.938 4.856 4.915 487,200 +0.04(+0.82%)
Jun 24, 2003 4.830 4.894 4.830 4.875 331,200 +0.03(+0.67%)
Jun 23, 2003 4.999 4.999 4.834 4.843 525,600 -0.16(-3.13%)
Jun 20, 2003 4.979 4.999 4.883 4.999 664,000 +0.08(+1.68%)
Jun 19, 2003 5.050 5.069 4.753 4.916 2,352,800 -0.20(-3.82%)
Jun 18, 2003 5.344 5.344 5.044 5.111 1,021,600 -0.26(-4.91%)
Jun 17, 2003 5.500 5.534 5.356 5.375 752,000 -0.09(-1.71%)
Jun 16, 2003 5.279 5.506 5.279 5.469 1,288,000 +0.16(+2.99%)
Jun 13, 2003 5.513 5.513 5.202 5.310 649,600 -0.23(-4.19%)
Jun 12, 2003 5.625 5.625 5.525 5.543 712,800 -0.03(-0.61%)
Jun 11, 2003 5.450 5.594 5.425 5.576 362,400 +0.15(+2.81%)
Jun 10, 2003 5.385 5.444 5.340 5.424 630,400 +0.04(+0.72%)
Jun 09, 2003 5.556 5.556 5.384 5.385 840,800 -0.18(-3.30%)
Jun 06, 2003 5.550 5.625 5.513 5.569 550,400 +0.04(+0.79%)
Jun 05, 2003 5.539 5.539 5.452 5.525 390,400 -0.01(-0.23%)
Jun 04, 2003 5.500 5.543 5.460 5.537 989,600 +0.02(+0.45%)
Jun 03, 2003 5.425 5.537 5.425 5.513 426,400 +0.06(+1.03%)
Jun 02, 2003 5.376 5.525 5.376 5.456 585,600 +0.10(+1.87%)
May 30, 2003 5.300 5.356 5.263 5.356 548,800 +0.03(+0.63%)
May 29, 2003 5.254 5.343 5.254 5.322 578,400 +0.10(+1.91%)
May 28, 2003 5.223 5.239 5.176 5.223 273,600 +0.03(+0.60%)
May 27, 2003 5.138 5.231 5.088 5.191 634,400 +0.03(+0.58%)
May 23, 2003 5.138 5.225 5.125 5.161 403,200 +0.00(+0.07%)
May 22, 2003 5.037 5.157 5.035 5.157 671,200 +0.17(+3.43%)
May 21, 2003 5.069 5.105 4.973 4.986 498,400 -0.06(-1.24%)
May 20, 2003 4.975 5.056 4.951 5.049 523,200 +0.09(+1.92%)
May 19, 2003 5.126 5.126 4.938 4.954 550,400 -0.17(-3.37%)
May 16, 2003 5.207 5.207 5.112 5.126 616,800 -0.08(-1.54%)
May 15, 2003 5.237 5.245 5.157 5.206 727,200 -0.01(-0.12%)
May 14, 2003 5.311 5.311 5.194 5.213 508,000 -0.10(-1.86%)
May 13, 2003 5.281 5.433 5.250 5.311 2,281,600 -0.00(-0.02%)
May 12, 2003 5.094 5.312 5.075 5.312 1,310,400 +0.16(+3.03%)
May 09, 2003 5.188 5.200 5.150 5.156 972,000 -0.03(-0.60%)
May 08, 2003 5.201 5.275 5.176 5.188 648,000 -0.01(-0.24%)
May 07, 2003 5.263 5.284 5.188 5.200 596,800 -0.06(-1.21%)
May 06, 2003 5.197 5.300 5.197 5.264 900,000 +0.07(+1.35%)
May 05, 2003 5.181 5.194 5.112 5.194 736,800 +0.04(+0.85%)
May 02, 2003 5.138 5.213 5.075 5.150 1,767,200 +0.01(+0.24%)
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.