Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.780 8.849 8.675 8.849 192,035 +0.17(+2.00%)
May 29, 2003 8.693 9.127 8.589 8.675 522,621 -0.42(-4.58%)
May 28, 2003 9.890 9.907 8.675 9.092 857,357 -0.07(-0.76%)
May 27, 2003 8.242 9.248 8.242 9.161 499,913 +0.76(+9.09%)
May 23, 2003 8.138 8.415 8.138 8.398 95,671 +0.19(+2.33%)
May 22, 2003 8.155 8.415 8.103 8.207 120,915 -0.03(-0.42%)
May 21, 2003 8.190 8.415 7.981 8.242 62,474 +0.07(+0.85%)
May 20, 2003 8.068 8.224 8.068 8.172 148,809 +0.16(+1.95%)
May 19, 2003 8.415 8.467 8.016 8.016 115,958 -0.45(-5.33%)
May 16, 2003 8.172 8.675 8.155 8.467 177,626 +0.31(+3.83%)
May 15, 2003 7.999 8.554 7.739 8.155 156,763 +0.17(+2.17%)
May 14, 2003 7.929 8.138 7.704 7.981 63,396 +0.00(+0.00%)
May 13, 2003 8.051 8.068 7.548 7.981 79,534 -0.07(-0.86%)
May 12, 2003 7.739 8.103 7.669 8.051 101,550 +0.19(+2.43%)
May 09, 2003 7.617 7.877 7.461 7.860 92,444 +0.31(+4.14%)
May 08, 2003 7.392 7.600 7.374 7.548 37,922 +0.09(+1.16%)
May 07, 2003 7.791 7.808 7.374 7.461 67,892 -0.16(-2.05%)
May 06, 2003 7.444 7.721 7.444 7.617 52,216 -0.05(-0.66%)
May 05, 2003 7.791 7.791 7.287 7.667 75,038 -0.00(-0.02%)
May 02, 2003 7.374 7.808 7.374 7.669 49,680 +0.26(+3.51%)
May 01, 2003 7.513 7.791 7.392 7.409 48,066 -0.24(-3.17%)
Apr 30, 2003 7.548 7.808 7.496 7.652 191,343 +0.05(+0.68%)
Apr 29, 2003 7.634 7.634 7.392 7.600 128,868 +0.05(+0.69%)
Apr 28, 2003 7.548 7.721 7.513 7.548 93,135 -0.05(-0.69%)
Apr 25, 2003 7.773 7.791 7.374 7.600 99,475 -0.12(-1.57%)
Apr 24, 2003 7.895 7.895 7.548 7.721 448,965 -0.05(-0.67%)
Apr 23, 2003 7.791 7.964 7.634 7.773 54,175 -0.03(-0.44%)
Apr 22, 2003 7.895 7.929 7.409 7.808 152,613 -0.09(-1.10%)
Apr 21, 2003 7.496 7.895 7.270 7.895 190,536 +0.40(+5.32%)
Apr 17, 2003 7.426 7.513 7.235 7.496 65,932 +0.12(+1.65%)
Apr 16, 2003 7.426 7.426 7.218 7.374 54,406 -0.05(-0.70%)
Apr 15, 2003 7.392 7.426 7.218 7.426 45,645 +0.03(+0.47%)
Apr 14, 2003 7.183 7.392 7.183 7.392 48,412 +0.17(+2.40%)
Apr 11, 2003 7.183 7.392 7.183 7.218 61,898 +0.02(+0.24%)
Apr 10, 2003 7.322 7.392 7.201 7.201 42,187 -0.14(-1.89%)
Apr 09, 2003 7.218 7.392 7.218 7.339 34,925 -0.05(-0.70%)
Apr 08, 2003 7.166 7.392 7.166 7.392 58,209 +0.26(+3.65%)
Apr 07, 2003 7.045 7.461 7.045 7.131 86,450 -0.03(-0.48%)
Apr 04, 2003 7.201 7.339 7.114 7.166 201,717 +0.10(+1.47%)
Apr 03, 2003 7.201 7.270 7.045 7.062 133,479 -0.05(-0.73%)
Apr 02, 2003 7.114 7.357 7.079 7.114 221,774 -0.12(-1.68%)
Apr 01, 2003 7.270 7.270 7.045 7.235 70,197 -0.03(-0.48%)
Mar 31, 2003 7.183 7.374 7.166 7.270 20,356,184 +0.03(+0.48%)
Mar 28, 2003 7.235 7.374 7.149 7.235 121,030 -0.03(-0.48%)
Mar 27, 2003 7.287 7.287 7.114 7.270 113,077 -0.02(-0.21%)
Mar 26, 2003 7.287 7.287 7.097 7.286 89,908 +0.03(+0.45%)
Mar 25, 2003 7.253 7.287 7.149 7.253 51,870 +0.10(+1.46%)
Mar 24, 2003 7.287 7.287 7.114 7.149 43,916 -0.14(-1.90%)
Mar 21, 2003 6.992 7.287 6.940 7.287 196,242 +0.17(+2.44%)
Mar 20, 2003 6.906 7.287 6.906 7.114 59,708 -0.17(-2.38%)
Mar 19, 2003 6.940 7.305 6.940 7.287 97,170 +0.07(+0.96%)
Mar 18, 2003 6.836 7.253 6.836 7.218 164,548 +0.28(+4.00%)
Mar 17, 2003 6.854 7.097 6.802 6.940 359,599 -0.03(-0.50%)
Mar 14, 2003 6.940 7.131 6.940 6.975 227,998 -0.23(-3.13%)
Mar 13, 2003 7.027 7.235 7.027 7.201 87,833 +0.05(+0.73%)
Mar 12, 2003 7.114 7.183 6.958 7.149 69,386 -0.03(-0.48%)
Mar 11, 2003 7.114 7.201 7.062 7.183 131,519 +0.05(+0.73%)
Mar 10, 2003 7.027 7.131 7.027 7.131 72,387 +0.02(+0.24%)
Mar 07, 2003 7.062 7.270 7.062 7.114 25,012 +0.00(+0.00%)
Mar 06, 2003 7.079 7.218 7.079 7.114 38,960 -0.09(-1.18%)
Mar 05, 2003 7.062 7.270 7.062 7.199 64,780 -0.00(-0.02%)
Mar 04, 2003 7.027 7.287 7.027 7.201 23,283 +0.05(+0.73%)
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.