Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.030 6.030 5.800 5.850 27,700 -0.29(-4.72%)
Jul 30, 2003 6.000 6.420 5.950 6.140 45,900 +0.20(+3.37%)
Jul 29, 2003 5.840 5.960 5.840 5.940 31,200 +0.32(+5.69%)
Jul 28, 2003 5.700 5.700 5.600 5.620 30,400 -0.08(-1.40%)
Jul 25, 2003 5.640 5.700 5.500 5.700 55,000 +0.05(+0.88%)
Jul 24, 2003 5.500 5.680 5.500 5.650 6,600 +0.23(+4.24%)
Jul 23, 2003 5.310 5.420 5.280 5.420 4,600 +0.02(+0.37%)
Jul 22, 2003 5.400 5.410 5.350 5.400 12,200 -0.18(-3.23%)
Jul 21, 2003 5.470 5.580 5.400 5.580 14,800 +0.09(+1.64%)
Jul 18, 2003 5.550 5.580 5.300 5.490 46,500 +0.12(+2.23%)
Jul 17, 2003 5.400 5.400 5.230 5.370 21,100 +0.02(+0.37%)
Jul 16, 2003 5.550 5.550 5.310 5.350 39,800 -0.10(-1.83%)
Jul 15, 2003 5.700 5.700 5.340 5.450 50,200 -0.13(-2.33%)
Jul 14, 2003 5.790 5.790 5.500 5.580 45,000 -0.11(-1.93%)
Jul 11, 2003 5.640 5.950 5.500 5.690 87,600 +0.08(+1.43%)
Jul 10, 2003 5.470 5.650 5.350 5.610 77,600 +0.22(+4.08%)
Jul 09, 2003 5.500 5.500 5.270 5.390 38,400 -0.11(-2.00%)
Jul 08, 2003 5.300 5.500 5.050 5.500 77,600 +0.25(+4.76%)
Jul 07, 2003 5.050 5.280 4.980 5.250 14,800 +0.20(+3.96%)
Jul 03, 2003 5.000 5.050 5.000 5.050 800 +0.00(+0.00%)
Jul 02, 2003 4.950 5.050 4.950 5.050 4,300 +0.10(+2.02%)
Jul 01, 2003 4.950 4.950 4.950 4.950 200 -0.05(-1.00%)
Jun 30, 2003 4.880 5.000 4.880 5.000 1,800 +0.20(+4.17%)
Jun 27, 2003 4.800 4.800 4.800 4.800 1,000 +0.17(+3.67%)
Jun 26, 2003 4.620 4.630 4.620 4.630 600 -0.03(-0.64%)
Jun 25, 2003 4.700 4.700 4.660 4.660 900 +0.06(+1.30%)
Jun 24, 2003 4.630 4.630 4.600 4.600 700 -0.10(-2.13%)
Jun 23, 2003 4.780 4.780 4.700 4.700 1,100 +0.00(+0.00%)
Jun 20, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jun 19, 2003 4.700 4.700 4.700 4.700 600 -0.10(-2.08%)
Jun 18, 2003 4.800 4.800 4.800 4.800 100 -0.23(-4.57%)
Jun 17, 2003 5.030 5.030 5.030 5.030 800 +0.00(+0.00%)
Jun 16, 2003 5.030 5.030 5.030 5.030 300 +0.02(+0.40%)
Jun 13, 2003 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Jun 12, 2003 5.010 5.010 5.010 5.010 300 -0.05(-0.99%)
Jun 11, 2003 4.960 5.150 4.960 5.060 4,100 +0.31(+6.53%)
Jun 10, 2003 4.730 4.800 4.730 4.750 400 +0.05(+1.06%)
Jun 09, 2003 4.840 4.840 4.700 4.700 2,500 -0.25(-5.05%)
Jun 06, 2003 4.760 4.950 4.760 4.950 3,200 +0.33(+7.14%)
Jun 05, 2003 4.650 4.650 4.610 4.620 1,700 +0.22(+5.00%)
Jun 04, 2003 4.400 4.400 4.380 4.400 1,200 +0.06(+1.38%)
Jun 03, 2003 4.250 4.340 4.250 4.340 1,300 +0.14(+3.33%)
Jun 02, 2003 4.250 4.250 4.080 4.200 5,800 -0.20(-4.55%)
May 30, 2003 4.370 4.540 4.370 4.400 4,000 +0.04(+0.92%)
May 29, 2003 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
May 28, 2003 4.450 4.450 4.360 4.360 1,600 -0.19(-4.18%)
May 23, 2003 4.600 4.680 4.550 4.550 2,800 -0.13(-2.78%)
May 22, 2003 4.680 4.680 4.680 4.680 200 -0.10(-2.09%)
May 21, 2003 4.600 4.800 4.550 4.780 5,900 -0.42(-8.08%)
May 20, 2003 5.350 5.450 5.200 5.200 17,900 -0.05(-0.95%)
May 19, 2003 5.150 5.300 5.150 5.250 2,600 +0.00(+0.00%)
May 16, 2003 5.200 5.300 5.200 5.250 1,800 +0.00(+0.00%)
May 15, 2003 5.250 5.250 5.250 5.250 100 +0.05(+0.96%)
May 14, 2003 5.150 5.200 5.050 5.200 6,600 +0.16(+3.17%)
May 13, 2003 5.000 5.050 4.990 5.040 3,800 -0.06(-1.18%)
May 12, 2003 5.100 5.130 5.100 5.100 7,500 +0.00(+0.00%)
May 09, 2003 5.200 5.200 5.100 5.100 2,700 -0.21(-3.95%)
May 08, 2003 5.460 5.500 5.300 5.310 15,100 -0.19(-3.45%)
May 07, 2003 5.350 5.500 5.350 5.500 2,400 +0.24(+4.56%)
May 06, 2003 5.200 5.290 5.180 5.260 5,300 +0.26(+5.20%)
May 05, 2003 4.990 5.050 4.970 5.000 4,400 +0.07(+1.42%)
May 02, 2003 4.930 4.930 4.930 4.930 2,700 +0.12(+2.49%)
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.