Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.476 6.510 6.364 6.399 10,082,318 -0.05(-0.77%)
Jun 27, 2003 6.441 6.464 6.380 6.449 6,361,826 +0.01(+0.18%)
Jun 26, 2003 6.234 6.464 6.207 6.437 7,977,697 +0.12(+1.82%)
Jun 25, 2003 6.407 6.426 6.284 6.322 9,138,966 -0.13(-2.08%)
Jun 24, 2003 6.311 6.480 6.223 6.457 13,514,514 +0.36(+5.85%)
Jun 23, 2003 6.042 6.292 5.908 6.100 10,221,514 -0.01(-0.13%)
Jun 20, 2003 6.361 6.361 6.061 6.107 15,704,633 -0.21(-3.40%)
Jun 19, 2003 6.387 6.407 6.261 6.322 10,469,147 -0.06(-0.90%)
Jun 18, 2003 6.261 6.384 6.253 6.380 11,457,073 +0.12(+1.96%)
Jun 17, 2003 6.138 6.295 6.046 6.257 13,047,399 +0.13(+2.07%)
Jun 16, 2003 6.015 6.169 5.985 6.130 6,118,624 +0.18(+3.10%)
Jun 13, 2003 6.015 6.015 5.908 5.946 7,399,799 -0.07(-1.08%)
Jun 12, 2003 6.157 6.157 5.962 6.012 12,126,725 -0.15(-2.37%)
Jun 11, 2003 6.004 6.176 5.985 6.157 6,148,600 +0.18(+2.95%)
Jun 10, 2003 5.923 6.015 5.908 5.981 5,334,539 +0.05(+0.91%)
Jun 09, 2003 6.023 6.027 5.900 5.927 8,755,265 -0.13(-2.22%)
Jun 06, 2003 6.073 6.127 5.942 6.061 12,730,168 -0.01(-0.13%)
Jun 05, 2003 6.368 6.368 5.854 6.069 18,353,786 -0.30(-4.70%)
Jun 04, 2003 6.368 6.422 6.311 6.368 8,144,002 -0.02(-0.30%)
Jun 03, 2003 6.288 6.387 6.215 6.387 9,197,356 +0.08(+1.22%)
Jun 02, 2003 6.176 6.322 6.142 6.311 11,187,023 +0.15(+2.49%)
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%)
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.