Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.81 11.03 10.71 11.01 8,577,354 +0.37(+3.48%)
May 29, 2003 10.76 10.88 10.55 10.64 9,938,073 -0.06(-0.53%)
May 28, 2003 10.57 10.76 10.54 10.70 13,800,706 +0.36(+3.52%)
May 27, 2003 10.05 10.35 9.968 10.34 7,464,273 +0.26(+2.57%)
May 23, 2003 10.16 10.16 9.988 10.08 4,694,807 -0.08(-0.81%)
May 22, 2003 9.985 10.23 9.914 10.16 6,209,919 +0.29(+2.91%)
May 21, 2003 9.834 9.911 9.678 9.871 5,288,482 +0.04(+0.38%)
May 20, 2003 9.826 10.12 9.621 9.834 10,461,463 +0.14(+1.41%)
May 19, 2003 10.12 10.33 9.678 9.698 14,112,537 -0.74(-7.09%)
May 16, 2003 10.56 10.62 10.35 10.44 8,974,231 -0.12(-1.13%)
May 15, 2003 10.47 10.56 10.31 10.56 8,727,062 +0.09(+0.82%)
May 14, 2003 10.65 10.72 10.35 10.47 10,316,207 -0.10(-0.92%)
May 13, 2003 10.67 10.79 10.50 10.57 10,122,923 -0.10(-0.93%)
May 12, 2003 10.12 10.80 10.10 10.67 13,179,620 +0.47(+4.57%)
May 09, 2003 9.894 10.21 10.07 10.20 6,172,668 +0.13(+1.27%)
May 08, 2003 9.894 10.19 9.894 10.07 5,411,715 -0.02(-0.22%)
May 07, 2003 10.03 10.21 9.934 10.10 6,346,506 +0.02(+0.23%)
May 06, 2003 9.917 10.23 9.908 10.07 7,725,734 +0.18(+1.84%)
May 05, 2003 10.06 10.06 9.732 9.891 6,320,267 +0.15(+1.52%)
May 02, 2003 9.476 9.811 9.476 9.743 7,509,256 +0.14(+1.42%)
May 01, 2003 9.840 9.840 9.476 9.607 8,057,010 -0.23(-2.37%)
Apr 30, 2003 9.766 9.891 9.686 9.840 8,901,134 +0.05(+0.52%)
Apr 29, 2003 9.675 9.959 9.675 9.789 11,060,526 +0.18(+1.93%)
Apr 28, 2003 9.393 9.749 9.385 9.604 9,147,601 +0.27(+2.90%)
Apr 25, 2003 9.518 9.553 9.254 9.333 7,483,953 -0.30(-3.16%)
Apr 24, 2003 9.533 9.646 9.487 9.638 9,318,862 +0.08(+0.80%)
Apr 23, 2003 9.658 9.803 9.518 9.561 13,645,376 -0.10(-1.00%)
Apr 22, 2003 9.220 9.737 9.157 9.658 13,005,313 +0.54(+5.96%)
Apr 21, 2003 9.231 9.299 9.094 9.114 4,821,086 -0.09(-0.96%)
Apr 17, 2003 8.835 9.248 8.796 9.203 10,038,112 +0.44(+5.03%)
Apr 16, 2003 8.978 9.092 8.736 8.761 7,171,887 -0.20(-2.28%)
Apr 15, 2003 8.779 9.043 8.736 8.966 8,017,885 +0.15(+1.71%)
Apr 14, 2003 8.537 8.858 8.497 8.816 11,081,377 +0.26(+3.06%)
Apr 11, 2003 8.679 8.807 8.545 8.554 6,711,052 -0.03(-0.40%)
Apr 10, 2003 8.420 8.628 8.337 8.588 7,549,552 +0.17(+2.03%)
Apr 09, 2003 8.551 8.639 8.406 8.417 6,399,220 -0.11(-1.33%)
Apr 08, 2003 8.454 8.648 8.340 8.531 7,699,259 +0.08(+0.91%)
Apr 07, 2003 8.807 8.807 8.429 8.454 8,981,025 +0.04(+0.47%)
Apr 04, 2003 8.494 8.534 8.266 8.414 5,637,564 -0.03(-0.40%)
Apr 03, 2003 8.320 8.534 8.190 8.448 11,433,036 +0.29(+3.56%)
Apr 02, 2003 7.783 8.263 7.783 8.158 13,052,404 +0.38(+4.83%)
Apr 01, 2003 7.418 7.922 7.270 7.783 24,125,582 +0.11(+1.41%)
Mar 31, 2003 7.424 7.828 7.424 7.674 14,667,555 +0.02(+0.26%)
Mar 28, 2003 8.024 8.024 7.612 7.655 14,084,423 -0.37(-4.61%)
Mar 27, 2003 8.244 8.246 7.970 8.024 13,502,931 -0.35(-4.18%)
Mar 26, 2003 8.548 8.551 8.286 8.374 95,681,392 -0.27(-3.10%)
Mar 25, 2003 8.269 8.722 8.269 8.642 10,643,267 +0.38(+4.54%)
Mar 24, 2003 8.437 8.576 8.215 8.266 10,253,185 -0.59(-6.71%)
Mar 21, 2003 8.633 8.887 8.494 8.861 11,405,625 +0.36(+4.18%)
Mar 20, 2003 8.522 8.605 8.229 8.505 11,792,427 -0.11(-1.22%)
Mar 19, 2003 8.742 8.793 8.366 8.611 9,701,915 -0.07(-0.79%)
Mar 18, 2003 8.636 8.850 8.500 8.679 13,270,522 +0.18(+2.11%)
Mar 17, 2003 8.024 8.537 7.945 8.500 10,245,219 +0.43(+5.32%)
Mar 14, 2003 8.172 8.252 8.013 8.070 7,396,565 -0.10(-1.25%)
Mar 13, 2003 7.854 8.172 7.854 8.172 8,184,929 +0.38(+4.86%)
Mar 12, 2003 7.689 7.817 7.600 7.794 4,902,851 +0.06(+0.77%)
Mar 11, 2003 7.851 7.965 7.694 7.734 8,739,947 -0.09(-1.13%)
Mar 10, 2003 7.953 8.053 7.714 7.822 8,535,886 -0.17(-2.14%)
Mar 07, 2003 7.831 8.081 7.561 7.993 8,221,243 +0.16(+2.07%)
Mar 06, 2003 7.401 7.894 7.401 7.831 14,179,777 +0.24(+3.23%)
Mar 05, 2003 7.840 7.982 7.555 7.586 17,063,338 -0.29(-3.68%)
Mar 04, 2003 8.218 8.218 7.842 7.876 6,603,984 -0.31(-3.79%)
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.