Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.66 13.75 13.38 13.63 105,807,456 -0.01(-0.05%)
May 29, 2003 12.96 13.72 12.94 13.63 186,851,424 +0.71(+5.52%)
May 28, 2003 12.99 13.15 12.83 12.92 105,703,392 -0.03(-0.20%)
May 27, 2003 12.23 12.95 12.22 12.94 109,056,464 +0.63(+5.16%)
May 23, 2003 12.28 12.43 12.25 12.31 56,381,336 +0.03(+0.21%)
May 22, 2003 12.39 12.47 12.26 12.28 93,207,432 -0.05(-0.37%)
May 21, 2003 12.30 12.36 12.15 12.33 75,592,008 +0.12(+0.96%)
May 20, 2003 12.22 12.34 12.11 12.21 86,787,016 -0.01(-0.05%)
May 19, 2003 12.53 12.64 12.19 12.22 90,243,544 -0.54(-4.26%)
May 16, 2003 12.89 13.09 12.73 12.76 86,629,176 -0.33(-2.50%)
May 15, 2003 12.99 13.16 12.83 13.09 109,763,792 +0.22(+1.73%)
May 14, 2003 13.03 13.07 12.63 12.87 88,186,680 -0.11(-0.86%)
May 13, 2003 12.95 13.06 12.86 12.98 70,960,744 -0.10(-0.80%)
May 12, 2003 12.75 13.11 12.72 13.08 105,151,320 +0.27(+2.09%)
May 09, 2003 12.65 12.81 12.55 12.81 79,262,000 +0.46(+3.76%)
May 08, 2003 12.38 12.61 12.33 12.35 82,597,808 -0.22(-1.72%)
May 07, 2003 12.62 12.79 12.47 12.57 81,771,920 -0.22(-1.69%)
May 06, 2003 12.42 12.88 12.39 12.78 94,903,840 +0.33(+2.68%)
May 05, 2003 12.59 12.72 12.41 12.45 84,462,904 -0.01(-0.05%)
May 02, 2003 12.14 12.49 12.04 12.45 91,026,496 +0.33(+2.70%)
May 01, 2003 12.02 12.28 11.98 12.13 80,876,504 +0.08(+0.71%)
Apr 30, 2003 12.33 12.38 12.02 12.04 98,427,904 -0.34(-2.75%)
Apr 29, 2003 12.41 12.61 12.24 12.38 92,967,384 +0.11(+0.91%)
Apr 28, 2003 12.00 12.36 11.90 12.27 78,119,808 +0.31(+2.57%)
Apr 25, 2003 12.14 12.17 11.82 11.96 92,978,232 -0.44(-3.54%)
Apr 24, 2003 12.66 12.66 12.23 12.40 100,011,232 -0.35(-2.72%)
Apr 23, 2003 12.47 12.80 12.36 12.75 96,456,000 +0.31(+2.53%)
Apr 22, 2003 11.97 12.45 11.94 12.43 92,406,296 +0.23(+1.88%)
Apr 21, 2003 12.14 12.30 11.97 12.21 76,942,776 -0.01(-0.05%)
Apr 17, 2003 11.77 12.23 11.71 12.21 105,370,600 +0.33(+2.75%)
Apr 16, 2003 11.75 11.99 11.65 11.88 162,419,520 +0.67(+6.01%)
Apr 15, 2003 11.21 11.35 11.07 11.21 95,819,728 -0.02(-0.18%)
Apr 14, 2003 11.01 11.26 10.90 11.23 63,596,780 +0.27(+2.51%)
Apr 11, 2003 11.29 11.37 10.89 10.96 63,785,796 -0.09(-0.83%)
Apr 10, 2003 11.03 11.11 10.84 11.05 68,597,216 +0.13(+1.20%)
Apr 09, 2003 11.22 11.41 10.90 10.92 86,357,952 -0.27(-2.46%)
Apr 08, 2003 11.38 11.44 11.09 11.19 74,533,704 -0.16(-1.44%)
Apr 07, 2003 11.81 11.84 11.35 11.35 90,609,808 +0.20(+1.76%)
Apr 04, 2003 11.54 11.57 11.03 11.16 86,537,184 -0.34(-2.96%)
Apr 03, 2003 11.53 11.78 11.42 11.50 84,292,536 +0.03(+0.29%)
Apr 02, 2003 11.13 11.52 11.13 11.47 86,809,328 +0.72(+6.70%)
Apr 01, 2003 10.72 10.90 10.65 10.75 70,278,488 +0.09(+0.86%)
Mar 31, 2003 10.90 11.01 10.64 10.65 101,526,104 -0.62(-5.46%)
Mar 28, 2003 11.40 11.55 11.26 11.27 57,001,408 -0.24(-2.05%)
Mar 27, 2003 11.52 11.66 11.40 11.51 70,946,232 -0.20(-1.73%)
Mar 26, 2003 11.77 11.81 11.65 11.71 67,782,936 -0.10(-0.83%)
Mar 25, 2003 11.73 11.94 11.55 11.81 92,592,408 +0.14(+1.23%)
Mar 24, 2003 11.83 11.99 11.66 11.66 98,985,320 -0.72(-5.81%)
Mar 21, 2003 12.23 12.44 12.11 12.38 112,230,312 +0.43(+3.56%)
Mar 20, 2003 11.69 12.18 11.65 11.96 105,125,184 +0.19(+1.61%)
Mar 19, 2003 11.84 11.91 11.56 11.77 98,722,656 -0.18(-1.48%)
Mar 18, 2003 11.89 11.97 11.64 11.94 95,058,168 +0.12(+1.05%)
Mar 17, 2003 11.13 11.90 11.09 11.82 118,693,512 +0.58(+5.18%)
Mar 14, 2003 11.39 11.41 11.05 11.24 111,676,712 -0.12(-1.04%)
Mar 13, 2003 10.88 11.36 10.73 11.35 119,197,600 +0.77(+7.30%)
Mar 12, 2003 10.35 10.61 10.20 10.58 94,568,896 +0.21(+2.02%)
Mar 11, 2003 10.45 10.54 10.35 10.37 75,908,160 -0.03(-0.32%)
Mar 10, 2003 10.42 10.54 10.28 10.41 87,930,584 -0.07(-0.69%)
Mar 07, 2003 10.38 10.60 10.29 10.48 139,101,696 -0.43(-3.90%)
Mar 06, 2003 11.03 11.12 10.84 10.90 86,214,016 -0.21(-1.89%)
Mar 05, 2003 10.90 11.18 10.86 11.11 75,387,712 +0.24(+2.17%)
Mar 04, 2003 10.92 11.07 10.79 10.88 77,592,032 -0.03(-0.24%)
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.