Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.190 6.320 6.139 6.320 11,455,144 +0.15(+2.36%)
May 29, 2003 6.135 6.221 6.091 6.174 10,911,657 +0.04(+0.71%)
May 28, 2003 6.064 6.135 6.064 6.131 8,074,346 +0.06(+0.91%)
May 27, 2003 6.013 6.083 5.961 6.076 8,712,309 +0.00(+0.06%)
May 23, 2003 5.989 6.080 5.922 6.072 6,365,408 +0.13(+2.12%)
May 22, 2003 5.914 6.005 5.887 5.946 10,512,168 +0.02(+0.40%)
May 21, 2003 6.064 6.064 5.879 5.922 8,227,234 -0.14(-2.34%)
May 20, 2003 6.005 6.111 5.977 6.064 9,142,020 +0.12(+1.99%)
May 19, 2003 5.946 5.965 5.891 5.946 10,963,720 -0.04(-0.59%)
May 16, 2003 6.052 6.052 5.934 5.981 5,248,211 -0.07(-1.11%)
May 15, 2003 6.005 6.087 5.961 6.048 12,538,564 +0.04(+0.72%)
May 14, 2003 5.863 6.064 5.843 6.005 11,648,412 +0.18(+3.11%)
May 13, 2003 5.690 5.875 5.670 5.824 7,170,481 +0.11(+1.86%)
May 12, 2003 5.611 5.749 5.576 5.717 5,234,243 +0.08(+1.47%)
May 09, 2003 5.560 5.642 5.493 5.635 6,005,284 +0.11(+2.07%)
May 08, 2003 5.552 5.642 5.505 5.520 7,363,749 -0.12(-2.16%)
May 07, 2003 5.662 5.662 5.540 5.642 6,196,774 -0.02(-0.35%)
May 06, 2003 5.611 5.694 5.611 5.662 9,344,177 +0.01(+0.21%)
May 05, 2003 5.855 5.855 5.587 5.650 9,791,920 -0.20(-3.43%)
May 02, 2003 5.859 5.863 5.650 5.851 9,933,633 -0.01(-0.13%)
May 01, 2003 5.611 5.887 5.595 5.859 9,930,585 +0.23(+4.06%)
Apr 30, 2003 5.670 5.705 5.623 5.631 7,476,256 -0.05(-0.90%)
Apr 29, 2003 5.690 5.792 5.662 5.682 7,116,894 -0.01(-0.21%)
Apr 28, 2003 5.591 5.753 5.591 5.694 4,999,578 +0.10(+1.83%)
Apr 25, 2003 5.583 5.619 5.576 5.591 4,756,786 -0.02(-0.35%)
Apr 24, 2003 5.552 5.646 5.552 5.611 5,029,800 -0.02(-0.28%)
Apr 23, 2003 5.540 5.646 5.501 5.627 6,930,991 +0.07(+1.20%)
Apr 22, 2003 5.434 5.572 5.426 5.560 7,127,052 +0.08(+1.44%)
Apr 21, 2003 5.532 5.583 5.453 5.481 6,125,410 -0.06(-1.00%)
Apr 17, 2003 5.414 5.572 5.394 5.536 7,214,925 +0.15(+2.70%)
Apr 16, 2003 5.631 5.469 5.048 5.390 15,606,983 -0.24(-4.27%)
Apr 15, 2003 5.524 5.642 5.505 5.631 7,235,750 +0.07(+1.35%)
Apr 14, 2003 5.375 5.568 5.375 5.556 7,140,259 +0.16(+2.99%)
Apr 11, 2003 5.430 5.493 5.359 5.394 5,495,320 +0.04(+0.74%)
Apr 10, 2003 5.300 5.394 5.292 5.355 4,744,596 +0.06(+1.12%)
Apr 09, 2003 5.387 5.473 5.296 5.296 4,045,427 -0.04(-0.81%)
Apr 08, 2003 5.414 5.473 5.339 5.339 4,701,929 -0.06(-1.17%)
Apr 07, 2003 5.505 5.544 5.390 5.402 7,435,875 +0.03(+0.51%)
Apr 04, 2003 5.288 5.402 5.245 5.375 6,028,395 +0.09(+1.79%)
Apr 03, 2003 5.363 5.383 5.237 5.280 5,984,459 -0.09(-1.61%)
Apr 02, 2003 5.312 5.410 5.308 5.367 7,479,557 +0.06(+1.11%)
Apr 01, 2003 5.198 5.355 5.162 5.308 7,000,323 +0.13(+2.51%)
Mar 31, 2003 5.198 5.296 4.981 5.178 7,811,999 -0.17(-3.24%)
Mar 28, 2003 5.371 5.418 5.296 5.351 5,539,764 -0.02(-0.37%)
Mar 27, 2003 5.513 5.532 5.355 5.371 6,562,232 -0.24(-4.21%)
Mar 26, 2003 5.631 5.642 5.548 5.607 4,329,361 +0.04(+0.64%)
Mar 25, 2003 5.493 5.642 5.461 5.572 6,899,753 +0.06(+1.07%)
Mar 24, 2003 5.662 5.662 5.430 5.513 8,016,442 -0.20(-3.51%)
Mar 21, 2003 5.709 5.713 5.603 5.713 9,545,319 +0.13(+2.40%)
Mar 20, 2003 5.576 5.642 5.481 5.579 8,239,424 +0.00(+0.07%)
Mar 19, 2003 5.473 5.646 5.453 5.576 7,390,415 +0.24(+4.42%)
Mar 18, 2003 5.316 5.473 5.264 5.339 8,064,442 +0.03(+0.59%)
Mar 17, 2003 4.981 5.316 4.938 5.308 8,734,658 +0.33(+6.65%)
Mar 14, 2003 4.989 5.083 4.938 4.977 6,971,117 +0.00(+0.00%)
Mar 13, 2003 5.005 5.028 4.859 4.977 13,101,353 +0.02(+0.40%)
Mar 12, 2003 5.119 5.119 4.902 4.957 9,925,760 -0.03(-0.55%)
Mar 11, 2003 5.060 5.166 4.922 4.985 16,356,183 +0.21(+4.37%)
Mar 10, 2003 5.048 5.060 4.745 4.776 13,127,765 -0.27(-5.38%)
Mar 07, 2003 5.036 5.111 5.001 5.048 8,920,816 -0.07(-1.31%)
Mar 06, 2003 5.138 5.146 5.087 5.115 7,401,082 -0.02(-0.46%)
Mar 05, 2003 5.123 5.166 5.111 5.138 8,989,641 -0.00(-0.08%)
Mar 04, 2003 5.225 5.225 5.138 5.142 6,766,166 -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.