Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.80 11.02 10.70 11.00 8,584,342 +0.37(+3.48%)
May 29, 2003 10.75 10.88 10.55 10.63 9,946,169 -0.06(-0.53%)
May 28, 2003 10.56 10.75 10.53 10.69 13,811,949 +0.36(+3.52%)
May 27, 2003 10.04 10.34 9.960 10.33 7,470,354 +0.26(+2.57%)
May 23, 2003 10.15 10.15 9.980 10.07 4,698,632 -0.08(-0.81%)
May 22, 2003 9.977 10.22 9.906 10.15 6,214,978 +0.29(+2.91%)
May 21, 2003 9.826 9.903 9.670 9.863 5,292,790 +0.04(+0.38%)
May 20, 2003 9.818 10.12 9.613 9.826 10,469,985 +0.14(+1.41%)
May 19, 2003 10.11 10.32 9.670 9.690 14,124,034 -0.74(-7.09%)
May 16, 2003 10.55 10.61 10.34 10.43 8,981,542 -0.12(-1.13%)
May 15, 2003 10.46 10.55 10.30 10.55 8,734,171 +0.09(+0.82%)
May 14, 2003 10.64 10.72 10.34 10.46 10,324,611 -0.10(-0.92%)
May 13, 2003 10.66 10.78 10.49 10.56 10,131,170 -0.10(-0.93%)
May 12, 2003 10.11 10.79 10.10 10.66 13,190,357 +0.47(+4.57%)
May 09, 2003 9.886 10.20 10.06 10.19 6,177,697 +0.13(+1.27%)
May 08, 2003 9.886 10.18 9.886 10.07 5,416,124 -0.02(-0.23%)
May 07, 2003 10.02 10.20 9.926 10.09 6,351,677 +0.02(+0.23%)
May 06, 2003 9.909 10.22 9.900 10.07 7,732,027 +0.18(+1.84%)
May 05, 2003 10.05 10.05 9.724 9.883 6,325,415 +0.15(+1.52%)
May 02, 2003 9.468 9.803 9.468 9.735 7,515,373 +0.14(+1.42%)
May 01, 2003 9.832 9.832 9.468 9.599 8,063,574 -0.23(-2.37%)
Apr 30, 2003 9.758 9.883 9.678 9.832 8,908,386 +0.05(+0.52%)
Apr 29, 2003 9.667 9.951 9.667 9.781 11,069,536 +0.18(+1.93%)
Apr 28, 2003 9.386 9.741 9.377 9.596 9,155,053 +0.27(+2.90%)
Apr 25, 2003 9.511 9.545 9.246 9.326 7,490,050 -0.30(-3.16%)
Apr 24, 2003 9.525 9.639 9.479 9.630 9,326,453 +0.08(+0.80%)
Apr 23, 2003 9.650 9.795 9.511 9.553 13,656,492 -0.10(-1.00%)
Apr 22, 2003 9.212 9.730 9.150 9.650 13,015,908 +0.54(+5.96%)
Apr 21, 2003 9.223 9.292 9.087 9.107 4,825,014 -0.09(-0.96%)
Apr 17, 2003 8.828 9.241 8.788 9.195 10,046,290 +0.44(+5.03%)
Apr 16, 2003 8.970 9.084 8.729 8.754 7,177,730 -0.20(-2.28%)
Apr 15, 2003 8.771 9.036 8.729 8.959 8,024,417 +0.15(+1.71%)
Apr 14, 2003 8.530 8.851 8.490 8.808 11,090,404 +0.26(+3.06%)
Apr 11, 2003 8.672 8.800 8.538 8.547 6,716,519 -0.03(-0.40%)
Apr 10, 2003 8.413 8.621 8.331 8.581 7,555,703 +0.17(+2.03%)
Apr 09, 2003 8.544 8.632 8.399 8.410 6,404,433 -0.11(-1.33%)
Apr 08, 2003 8.447 8.641 8.334 8.524 7,705,532 +0.08(+0.91%)
Apr 07, 2003 8.800 8.800 8.422 8.447 8,988,341 +0.04(+0.47%)
Apr 04, 2003 8.487 8.527 8.260 8.407 5,642,157 -0.03(-0.40%)
Apr 03, 2003 8.314 8.527 8.183 8.442 11,442,350 +0.29(+3.56%)
Apr 02, 2003 7.776 8.257 7.776 8.152 13,063,037 +0.38(+4.83%)
Apr 01, 2003 7.412 7.916 7.264 7.776 24,145,234 +0.11(+1.41%)
Mar 31, 2003 7.418 7.822 7.418 7.668 14,679,504 +0.02(+0.26%)
Mar 28, 2003 8.018 8.018 7.606 7.648 14,095,897 -0.37(-4.61%)
Mar 27, 2003 8.237 8.240 7.964 8.018 13,513,932 -0.35(-4.18%)
Mar 26, 2003 8.541 8.544 8.280 8.368 95,759,344 -0.27(-3.10%)
Mar 25, 2003 8.262 8.715 8.262 8.635 10,651,937 +0.38(+4.54%)
Mar 24, 2003 8.430 8.570 8.208 8.260 10,261,537 -0.59(-6.71%)
Mar 21, 2003 8.626 8.879 8.487 8.854 11,414,917 +0.36(+4.18%)
Mar 20, 2003 8.516 8.598 8.223 8.498 11,802,034 -0.11(-1.22%)
Mar 19, 2003 8.734 8.786 8.359 8.604 9,709,819 -0.07(-0.79%)
Mar 18, 2003 8.629 8.842 8.493 8.672 13,281,333 +0.18(+2.11%)
Mar 17, 2003 8.018 8.530 7.938 8.493 10,253,565 +0.43(+5.32%)
Mar 14, 2003 8.166 8.245 8.007 8.063 7,402,591 -0.10(-1.25%)
Mar 13, 2003 7.847 8.166 7.847 8.166 8,191,597 +0.38(+4.86%)
Mar 12, 2003 7.682 7.810 7.594 7.788 4,906,845 +0.06(+0.77%)
Mar 11, 2003 7.844 7.958 7.688 7.728 8,747,067 -0.09(-1.13%)
Mar 10, 2003 7.947 8.046 7.708 7.816 8,542,840 -0.17(-2.14%)
Mar 07, 2003 7.825 8.075 7.554 7.987 8,227,941 +0.16(+2.07%)
Mar 06, 2003 7.395 7.887 7.395 7.825 14,191,328 +0.24(+3.23%)
Mar 05, 2003 7.833 7.975 7.549 7.580 17,077,238 -0.29(-3.68%)
Mar 04, 2003 8.211 8.211 7.836 7.870 6,609,364 -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.