Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.031 6.157 5.981 6.157 11,757,361 +0.14(+2.36%)
May 29, 2003 5.977 6.061 5.935 6.015 11,199,535 +0.04(+0.71%)
May 28, 2003 5.908 5.977 5.908 5.973 8,287,369 +0.05(+0.91%)
May 27, 2003 5.858 5.927 5.808 5.919 8,942,163 +0.00(+0.06%)
May 23, 2003 5.835 5.923 5.770 5.916 6,533,344 +0.12(+2.12%)
May 22, 2003 5.762 5.850 5.735 5.793 10,789,506 +0.02(+0.40%)
May 21, 2003 5.908 5.908 5.728 5.770 8,444,290 -0.14(-2.34%)
May 20, 2003 5.850 5.954 5.824 5.908 9,383,211 +0.12(+1.99%)
May 19, 2003 5.793 5.812 5.739 5.793 11,252,971 -0.03(-0.59%)
May 16, 2003 5.896 5.896 5.781 5.827 5,386,672 -0.07(-1.11%)
May 15, 2003 5.850 5.931 5.808 5.893 12,869,364 +0.04(+0.72%)
May 14, 2003 5.712 5.908 5.693 5.850 11,955,728 +0.18(+3.11%)
May 13, 2003 5.543 5.724 5.524 5.674 7,359,657 +0.10(+1.86%)
May 12, 2003 5.467 5.601 5.432 5.570 5,372,336 +0.08(+1.47%)
May 09, 2003 5.417 5.497 5.352 5.490 6,163,719 +0.11(+2.07%)
May 08, 2003 5.409 5.497 5.363 5.379 7,558,024 -0.12(-2.16%)
May 07, 2003 5.517 5.517 5.398 5.497 6,360,262 -0.02(-0.35%)
May 06, 2003 5.467 5.547 5.467 5.517 9,590,701 +0.01(+0.21%)
May 05, 2003 5.705 5.705 5.444 5.505 10,050,256 -0.20(-3.43%)
May 02, 2003 5.708 5.712 5.505 5.701 10,195,708 -0.01(-0.13%)
May 01, 2003 5.467 5.735 5.451 5.708 10,192,580 +0.22(+4.06%)
Apr 30, 2003 5.524 5.559 5.478 5.486 7,673,499 -0.05(-0.90%)
Apr 29, 2003 5.543 5.643 5.517 5.536 7,304,656 -0.01(-0.21%)
Apr 28, 2003 5.448 5.605 5.448 5.547 5,131,480 +0.10(+1.83%)
Apr 25, 2003 5.440 5.474 5.432 5.448 4,882,283 -0.02(-0.35%)
Apr 24, 2003 5.409 5.501 5.409 5.467 5,162,499 -0.02(-0.28%)
Apr 23, 2003 5.398 5.501 5.359 5.482 7,113,848 +0.07(+1.20%)
Apr 22, 2003 5.294 5.428 5.286 5.417 7,315,083 +0.08(+1.44%)
Apr 21, 2003 5.390 5.440 5.313 5.340 6,287,014 -0.05(-1.00%)
Apr 17, 2003 5.275 5.428 5.256 5.394 7,405,273 +0.14(+2.70%)
Apr 16, 2003 5.486 5.329 4.918 5.252 16,018,737 -0.23(-4.27%)
Apr 15, 2003 5.382 5.497 5.363 5.486 7,426,648 +0.07(+1.35%)
Apr 14, 2003 5.237 5.425 5.237 5.413 7,328,638 +0.16(+2.99%)
Apr 11, 2003 5.290 5.352 5.221 5.256 5,640,301 +0.04(+0.74%)
Apr 10, 2003 5.164 5.256 5.156 5.217 4,869,771 +0.06(+1.12%)
Apr 09, 2003 5.248 5.332 5.160 5.160 4,152,156 -0.04(-0.81%)
Apr 08, 2003 5.275 5.332 5.202 5.202 4,825,979 -0.06(-1.17%)
Apr 07, 2003 5.363 5.402 5.252 5.263 7,632,053 +0.03(+0.51%)
Apr 04, 2003 5.152 5.263 5.110 5.237 6,187,440 +0.09(+1.79%)
Apr 03, 2003 5.225 5.244 5.102 5.145 6,142,344 -0.08(-1.61%)
Apr 02, 2003 5.175 5.271 5.171 5.229 7,676,888 +0.06(+1.11%)
Apr 01, 2003 5.064 5.217 5.029 5.171 7,185,010 +0.13(+2.51%)
Mar 31, 2003 5.064 5.160 4.853 5.045 8,018,100 -0.17(-3.24%)
Mar 28, 2003 5.233 5.279 5.160 5.214 5,685,917 -0.02(-0.37%)
Mar 27, 2003 5.371 5.390 5.217 5.233 6,735,361 -0.23(-4.21%)
Mar 26, 2003 5.486 5.497 5.405 5.463 4,443,581 +0.03(+0.64%)
Mar 25, 2003 5.352 5.497 5.321 5.428 7,081,786 +0.06(+1.07%)
Mar 24, 2003 5.517 5.517 5.290 5.371 8,227,937 -0.20(-3.51%)
Mar 21, 2003 5.563 5.566 5.459 5.566 9,797,149 +0.13(+2.40%)
Mar 20, 2003 5.432 5.497 5.340 5.436 8,456,802 +0.00(+0.07%)
Mar 19, 2003 5.332 5.501 5.313 5.432 7,585,394 +0.23(+4.42%)
Mar 18, 2003 5.179 5.332 5.129 5.202 8,277,203 +0.03(+0.59%)
Mar 17, 2003 4.853 5.179 4.811 5.171 8,965,102 +0.32(+6.65%)
Mar 14, 2003 4.861 4.953 4.811 4.849 7,155,034 +0.00(+0.00%)
Mar 13, 2003 4.876 4.899 4.734 4.849 13,447,001 +0.02(+0.40%)
Mar 12, 2003 4.987 4.987 4.776 4.830 10,187,628 -0.03(-0.55%)
Mar 11, 2003 4.930 5.033 4.795 4.857 16,787,702 +0.20(+4.37%)
Mar 10, 2003 4.918 4.930 4.623 4.653 13,474,110 -0.26(-5.38%)
Mar 07, 2003 4.907 4.980 4.872 4.918 9,156,170 -0.07(-1.31%)
Mar 06, 2003 5.006 5.014 4.957 4.983 7,596,342 -0.02(-0.46%)
Mar 05, 2003 4.991 5.033 4.980 5.006 9,226,811 -0.00(-0.08%)
Mar 04, 2003 5.091 5.091 5.006 5.010 6,944,676 -0.08(-1.51%)
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.