Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.248 6.402 6.244 6.402 22,020,628 +0.15(+2.42%)
May 29, 2003 6.054 6.284 6.008 6.251 32,449,016 +0.20(+3.37%)
May 28, 2003 6.166 6.218 6.044 6.047 22,781,408 -0.16(-2.64%)
May 27, 2003 6.215 6.346 6.103 6.212 21,727,762 -0.11(-1.77%)
May 23, 2003 6.143 6.399 6.126 6.323 21,790,476 +0.23(+3.72%)
May 22, 2003 6.008 6.129 5.975 6.097 13,037,388 +0.04(+0.65%)
May 21, 2003 5.890 6.093 5.880 6.057 20,752,660 +0.09(+1.54%)
May 20, 2003 5.765 5.982 5.765 5.965 19,727,936 +0.20(+3.48%)
May 19, 2003 5.840 5.893 5.752 5.765 18,016,102 -0.19(-3.15%)
May 16, 2003 5.768 6.067 5.748 5.952 42,247,228 +0.22(+3.90%)
May 15, 2003 5.647 5.775 5.601 5.729 14,956,236 +0.08(+1.45%)
May 14, 2003 5.578 5.676 5.509 5.647 17,773,774 +0.09(+1.66%)
May 13, 2003 5.403 5.581 5.390 5.555 16,282,351 +0.14(+2.67%)
May 12, 2003 5.463 5.466 5.311 5.410 19,181,780 -0.01(-0.24%)
May 09, 2003 5.338 5.436 5.328 5.423 13,679,744 +0.08(+1.54%)
May 08, 2003 5.262 5.410 5.256 5.341 15,982,179 -0.07(-1.28%)
May 07, 2003 5.420 5.446 5.331 5.410 15,285,329 -0.03(-0.48%)
May 06, 2003 5.499 5.584 5.403 5.436 19,943,170 -0.06(-1.13%)
May 05, 2003 5.584 5.620 5.403 5.499 17,197,784 -0.01(-0.18%)
May 02, 2003 5.495 5.561 5.403 5.509 19,317,254 +0.00(+0.00%)
May 01, 2003 5.601 5.614 5.417 5.509 15,639,386 -0.09(-1.64%)
Apr 30, 2003 5.663 5.729 5.578 5.601 20,512,766 -0.04(-0.76%)
Apr 29, 2003 5.551 5.666 5.512 5.643 21,771,296 +0.08(+1.36%)
Apr 28, 2003 5.367 5.627 5.357 5.568 23,653,308 +0.20(+3.73%)
Apr 25, 2003 5.387 5.486 5.318 5.367 20,274,090 -0.07(-1.33%)
Apr 24, 2003 5.374 5.702 5.288 5.440 54,044,048 -0.15(-2.65%)
Apr 23, 2003 5.223 5.624 5.157 5.587 93,060,616 +1.05(+23.17%)
Apr 22, 2003 4.497 4.549 4.418 4.536 29,199,488 -0.03(-0.72%)
Apr 21, 2003 4.648 4.681 4.559 4.569 15,448,202 -0.11(-2.25%)
Apr 17, 2003 4.487 4.730 4.441 4.674 29,895,424 +0.19(+4.17%)
Apr 16, 2003 4.566 4.582 4.431 4.487 22,477,584 -0.02(-0.51%)
Apr 15, 2003 4.625 4.625 4.467 4.510 30,649,812 -0.11(-2.28%)
Apr 14, 2003 4.615 4.648 4.546 4.615 16,162,404 +0.00(+0.00%)
Apr 11, 2003 4.714 4.733 4.615 4.615 25,331,044 -0.09(-1.89%)
Apr 10, 2003 4.786 4.786 4.559 4.704 31,388,672 -0.11(-2.39%)
Apr 09, 2003 4.963 4.970 4.812 4.819 23,732,766 -0.14(-2.91%)
Apr 08, 2003 4.881 4.986 4.881 4.963 20,092,648 +0.08(+1.68%)
Apr 07, 2003 5.091 5.118 4.878 4.881 26,738,442 -0.10(-1.91%)
Apr 04, 2003 5.039 5.072 4.875 4.976 30,690,302 +0.07(+1.34%)
Apr 03, 2003 5.256 5.266 4.894 4.911 34,151,716 -0.31(-5.92%)
Apr 02, 2003 5.344 5.348 5.180 5.220 24,898,748 -0.16(-2.99%)
Apr 01, 2003 5.463 5.486 5.279 5.380 14,861,862 +0.06(+1.11%)
Mar 31, 2003 5.453 5.456 5.318 5.321 92,821,944 -0.19(-3.46%)
Mar 28, 2003 5.545 5.545 5.430 5.512 9,403,055 -0.01(-0.18%)
Mar 27, 2003 5.545 5.564 5.440 5.522 10,808,018 -0.06(-1.00%)
Mar 26, 2003 5.538 5.594 5.384 5.578 19,382,098 +0.04(+0.71%)
Mar 25, 2003 5.466 5.594 5.443 5.538 9,647,820 +0.08(+1.38%)
Mar 24, 2003 5.469 5.518 5.357 5.463 9,028,601 -0.06(-1.13%)
Mar 21, 2003 5.538 5.538 5.413 5.525 16,688,466 +0.06(+1.02%)
Mar 20, 2003 5.459 5.568 5.423 5.469 13,661,174 -0.09(-1.65%)
Mar 19, 2003 5.666 5.666 5.489 5.561 10,928,878 -0.07(-1.28%)
Mar 18, 2003 5.601 5.693 5.499 5.633 9,821,956 -0.03(-0.46%)
Mar 17, 2003 5.288 5.683 5.272 5.660 17,957,346 +0.34(+6.49%)
Mar 14, 2003 5.413 5.423 5.200 5.315 20,789,802 -0.05(-0.86%)
Mar 13, 2003 5.512 5.538 5.272 5.361 17,566,758 +0.06(+1.18%)
Mar 12, 2003 5.292 5.321 5.174 5.298 18,547,950 +0.04(+0.75%)
Mar 11, 2003 5.581 5.581 5.256 5.259 25,681,144 -0.26(-4.70%)
Mar 10, 2003 5.752 5.752 5.512 5.518 15,581,848 -0.23(-4.05%)
Mar 07, 2003 5.775 5.837 5.676 5.752 14,987,897 -0.14(-2.40%)
Mar 06, 2003 6.090 6.090 5.870 5.893 10,413,471 -0.20(-3.24%)
Mar 05, 2003 5.978 6.097 5.939 6.090 11,106,363 +0.15(+2.54%)
Mar 04, 2003 6.110 6.110 5.939 5.939 10,559,600 -0.14(-2.27%)
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.