Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 12.58 12.63 12.49 12.57 993,484 -0.03(-0.23%)
Jun 27, 2003 12.60 12.72 12.43 12.60 1,169,180 +0.01(+0.11%)
Jun 26, 2003 12.59 12.60 12.46 12.58 891,780 -0.01(-0.09%)
Jun 25, 2003 12.73 12.76 12.57 12.59 816,403 -0.14(-1.09%)
Jun 24, 2003 12.71 12.76 12.63 12.73 1,011,774 +0.06(+0.44%)
Jun 23, 2003 12.80 12.84 12.62 12.68 1,122,069 -0.16(-1.28%)
Jun 20, 2003 12.85 12.91 12.75 12.84 2,556,179 -0.01(-0.08%)
Jun 19, 2003 12.99 13.03 12.82 12.85 1,081,886 -0.17(-1.32%)
Jun 18, 2003 12.98 13.04 12.93 13.02 1,259,245 +0.04(+0.31%)
Jun 17, 2003 13.14 13.14 12.88 12.98 1,007,340 -0.16(-1.18%)
Jun 16, 2003 13.12 13.14 13.05 13.14 1,444,085 +0.06(+0.44%)
Jun 13, 2003 12.96 13.08 12.91 13.08 1,810,164 +0.15(+1.17%)
Jun 12, 2003 12.96 12.97 12.72 12.93 1,232,918 +0.04(+0.34%)
Jun 11, 2003 12.73 12.90 12.69 12.89 1,669,663 +0.17(+1.35%)
Jun 10, 2003 12.78 12.82 12.64 12.71 657,057 -0.06(-0.51%)
Jun 09, 2003 12.81 12.88 12.74 12.78 651,792 +0.01(+0.04%)
Jun 06, 2003 12.86 12.87 12.72 12.77 1,194,952 -0.05(-0.35%)
Jun 05, 2003 12.89 12.90 12.67 12.82 1,841,756 -0.07(-0.53%)
Jun 04, 2003 12.93 12.95 12.81 12.89 1,221,002 -0.01(-0.10%)
Jun 03, 2003 12.82 12.91 12.80 12.90 1,099,622 +0.08(+0.63%)
Jun 02, 2003 12.88 12.89 12.79 12.82 1,727,028 -0.01(-0.07%)
May 30, 2003 12.53 12.84 12.53 12.83 4,691,131 +0.39(+3.13%)
May 29, 2003 12.48 12.52 12.36 12.44 2,042,116 -0.08(-0.65%)
May 28, 2003 12.51 12.55 12.44 12.52 938,891 +0.04(+0.35%)
May 27, 2003 12.35 12.50 12.33 12.48 833,030 +0.09(+0.73%)
May 23, 2003 12.33 12.43 12.29 12.39 755,436 +0.05(+0.44%)
May 22, 2003 12.22 12.37 12.20 12.33 935,843 +0.14(+1.18%)
May 21, 2003 12.15 12.24 12.10 12.19 1,303,861 -0.00(-0.03%)
May 20, 2003 12.12 12.26 12.10 12.19 1,122,346 +0.08(+0.64%)
May 19, 2003 12.16 12.26 12.11 12.11 1,449,905 -0.07(-0.61%)
May 16, 2003 12.20 12.30 12.18 12.19 1,220,170 -0.05(-0.41%)
May 15, 2003 12.31 12.34 12.23 12.24 1,841,479 -0.05(-0.43%)
May 14, 2003 12.33 12.36 12.29 12.29 1,420,807 -0.04(-0.32%)
May 13, 2003 12.28 12.36 12.21 12.33 1,217,953 +0.05(+0.41%)
May 12, 2003 12.20 12.29 12.20 12.28 1,563,248 +0.08(+0.64%)
May 09, 2003 12.02 12.25 11.99 12.20 1,249,545 +0.23(+1.93%)
May 08, 2003 12.00 12.05 11.93 11.97 1,269,775 -0.03(-0.23%)
May 07, 2003 11.93 12.07 11.91 12.00 1,226,821 +0.07(+0.56%)
May 06, 2003 11.87 11.96 11.84 11.93 1,696,821 +0.11(+0.96%)
May 05, 2003 11.89 11.91 11.77 11.82 1,130,106 -0.02(-0.20%)
May 02, 2003 11.80 11.90 11.75 11.84 864,899 +0.06(+0.51%)
May 01, 2003 11.75 11.91 11.64 11.78 1,280,029 +0.01(+0.08%)
Apr 30, 2003 11.78 11.88 11.77 11.77 1,283,909 -0.05(-0.43%)
Apr 29, 2003 11.75 11.85 11.70 11.82 831,922 +0.05(+0.41%)
Apr 28, 2003 11.66 11.82 11.64 11.77 1,058,331 +0.14(+1.24%)
Apr 25, 2003 11.68 11.70 11.60 11.63 987,110 -0.02(-0.14%)
Apr 24, 2003 11.61 11.69 11.59 11.65 1,004,015 +0.07(+0.64%)
Apr 23, 2003 11.61 11.62 11.43 11.57 1,263,956 -0.02(-0.19%)
Apr 22, 2003 11.46 11.59 11.37 11.59 1,612,576 +0.14(+1.21%)
Apr 21, 2003 11.60 11.66 11.42 11.46 1,413,325 -0.10(-0.87%)
Apr 17, 2003 11.35 11.67 11.32 11.56 2,073,431 +0.21(+1.86%)
Apr 16, 2003 11.64 11.64 11.31 11.35 1,402,517 -0.33(-2.84%)
Apr 15, 2003 11.62 11.69 11.56 11.68 1,011,220 +0.05(+0.45%)
Apr 14, 2003 11.45 11.67 11.45 11.62 754,327 +0.21(+1.85%)
Apr 11, 2003 11.51 11.63 11.38 11.41 827,488 -0.04(-0.38%)
Apr 10, 2003 11.50 11.54 11.43 11.46 550,919 -0.02(-0.17%)
Apr 09, 2003 11.66 11.72 11.42 11.48 1,082,995 -0.00(-0.02%)
Apr 08, 2003 11.49 11.56 11.38 11.48 928,360 +0.02(+0.19%)
Apr 07, 2003 11.60 11.70 11.41 11.46 1,255,088 -0.04(-0.31%)
Apr 04, 2003 11.49 11.59 11.42 11.49 1,437,157 +0.05(+0.43%)
Apr 03, 2003 11.58 11.62 11.42 11.44 1,616,456 -0.12(-1.01%)
Apr 02, 2003 11.48 11.64 11.43 11.56 1,490,365 +0.23(+2.01%)
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.