Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.81 10.87 10.55 10.68 19,450,474 +0.80(+8.10%)
May 29, 2003 9.242 10.19 9.221 9.878 20,869,276 +0.63(+6.84%)
May 28, 2003 9.242 9.344 9.017 9.246 11,250,952 -0.02(-0.26%)
May 27, 2003 8.425 9.303 8.262 9.270 15,246,577 +0.75(+8.86%)
May 23, 2003 8.568 8.731 8.479 8.515 7,899,968 -0.04(-0.52%)
May 22, 2003 8.544 8.638 8.344 8.560 8,103,447 +0.03(+0.33%)
May 21, 2003 8.246 8.536 8.201 8.532 8,272,614 +0.29(+3.51%)
May 20, 2003 8.197 8.303 8.160 8.242 8,055,736 +0.13(+1.56%)
May 19, 2003 8.560 8.642 8.083 8.115 11,110,869 -0.56(-6.44%)
May 16, 2003 8.487 8.825 8.474 8.674 9,296,329 +0.08(+0.95%)
May 15, 2003 8.430 8.609 8.385 8.593 10,078,984 +0.29(+3.44%)
May 14, 2003 8.344 8.446 8.201 8.307 8,791,879 -0.01(-0.10%)
May 13, 2003 8.168 8.446 8.140 8.315 16,631,065 -0.16(-1.88%)
May 12, 2003 8.740 8.935 8.405 8.474 27,411,008 -0.24(-2.81%)
May 09, 2003 7.683 8.785 7.467 8.719 83,866,512 +2.17(+33.06%)
May 08, 2003 6.467 6.814 6.385 6.553 19,282,398 +0.00(+0.06%)
May 07, 2003 6.557 6.712 6.434 6.549 8,179,916 -0.11(-1.59%)
May 06, 2003 6.614 6.826 6.500 6.655 10,416,011 +0.01(+0.12%)
May 05, 2003 6.549 6.953 6.434 6.647 14,339,634 +0.16(+2.45%)
May 02, 2003 5.961 6.528 5.928 6.487 15,392,542 +0.60(+10.26%)
May 01, 2003 5.806 5.941 5.773 5.884 6,676,913 +0.06(+1.05%)
Apr 30, 2003 5.839 5.998 5.814 5.822 4,258,144 -0.05(-0.83%)
Apr 29, 2003 5.826 5.953 5.782 5.871 6,117,562 +0.18(+3.08%)
Apr 28, 2003 5.594 5.798 5.529 5.696 6,148,934 +0.17(+3.03%)
Apr 25, 2003 5.708 5.806 5.476 5.529 8,050,072 -0.21(-3.70%)
Apr 24, 2003 5.920 5.920 5.663 5.741 6,022,903 -0.18(-2.97%)
Apr 23, 2003 5.777 5.953 5.733 5.916 5,527,167 +0.13(+2.26%)
Apr 22, 2003 5.684 5.790 5.590 5.786 7,188,008 +0.07(+1.29%)
Apr 21, 2003 5.578 5.729 5.524 5.712 5,420,526 +0.14(+2.56%)
Apr 17, 2003 5.512 5.586 5.398 5.569 4,758,891 +0.10(+1.79%)
Apr 16, 2003 5.598 5.610 5.427 5.471 6,123,771 +0.00(+0.00%)
Apr 15, 2003 5.463 5.541 5.329 5.471 4,489,074 -0.03(-0.52%)
Apr 14, 2003 5.325 5.516 5.308 5.500 4,064,359 +0.09(+1.74%)
Apr 11, 2003 5.529 5.573 5.353 5.406 3,408,607 -0.06(-1.12%)
Apr 10, 2003 5.512 5.520 5.414 5.467 3,307,629 +0.03(+0.53%)
Apr 09, 2003 5.488 5.635 5.435 5.439 6,307,208 -0.03(-0.52%)
Apr 08, 2003 5.569 5.598 5.431 5.467 4,328,621 -0.05(-0.96%)
Apr 07, 2003 5.835 5.875 5.467 5.520 6,093,707 +0.06(+1.05%)
Apr 04, 2003 5.700 5.708 5.439 5.463 4,666,192 -0.22(-3.89%)
Apr 03, 2003 5.712 5.712 5.565 5.684 6,379,646 +0.07(+1.32%)
Apr 02, 2003 5.594 5.704 5.520 5.610 7,010,127 +0.20(+3.70%)
Apr 01, 2003 5.365 5.471 5.247 5.410 4,845,598 +0.16(+2.95%)
Mar 31, 2003 5.312 5.378 5.231 5.255 6,163,135 -0.22(-4.10%)
Mar 28, 2003 5.712 5.733 5.390 5.480 11,696,014 -0.23(-4.07%)
Mar 27, 2003 5.802 5.924 5.696 5.712 12,633,848 -0.17(-2.85%)
Mar 26, 2003 5.847 5.977 5.802 5.879 10,048,763 +0.16(+2.78%)
Mar 25, 2003 5.578 5.806 5.557 5.720 6,104,113 +0.16(+2.86%)
Mar 24, 2003 5.541 5.712 5.508 5.561 7,636,156 -0.22(-3.74%)
Mar 21, 2003 5.986 6.051 5.516 5.777 15,313,442 -0.05(-0.91%)
Mar 20, 2003 5.777 5.953 5.627 5.830 7,104,908 +0.05(+0.92%)
Mar 19, 2003 5.761 5.818 5.574 5.777 6,487,319 +0.03(+0.50%)
Mar 18, 2003 5.773 5.839 5.631 5.749 8,458,430 -0.04(-0.77%)
Mar 17, 2003 5.386 5.904 5.374 5.794 11,911,065 +0.32(+5.81%)
Mar 14, 2003 5.659 5.712 5.435 5.476 9,969,032 -0.16(-2.89%)
Mar 13, 2003 5.280 5.671 5.255 5.639 12,419,106 +0.51(+9.94%)
Mar 12, 2003 5.031 5.141 4.986 5.129 4,501,537 +0.14(+2.78%)
Mar 11, 2003 4.990 5.072 4.937 4.990 3,803,365 +0.04(+0.74%)
Mar 10, 2003 5.043 5.068 4.945 4.953 3,157,961 -0.14(-2.80%)
Mar 07, 2003 4.941 5.112 4.896 5.096 5,280,770 +0.08(+1.54%)
Mar 06, 2003 5.063 5.112 4.998 5.019 4,478,616 -0.09(-1.68%)
Mar 05, 2003 4.974 5.137 4.961 5.104 4,767,932 +0.08(+1.62%)
Mar 04, 2003 5.080 5.129 4.974 5.023 4,908,341 -0.04(-0.81%)
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.