Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.647 6.682 6.532 6.568 9,823,157 -0.05(-0.77%)
Jun 27, 2003 6.611 6.635 6.548 6.619 6,198,298 +0.01(+0.18%)
Jun 26, 2003 6.398 6.635 6.371 6.607 7,772,634 +0.12(+1.82%)
Jun 25, 2003 6.576 6.595 6.450 6.489 8,904,054 -0.14(-2.08%)
Jun 24, 2003 6.477 6.650 6.387 6.627 13,167,130 +0.37(+5.85%)
Jun 23, 2003 6.202 6.458 6.064 6.261 9,958,775 -0.01(-0.13%)
Jun 20, 2003 6.528 6.528 6.221 6.269 15,300,954 -0.22(-3.40%)
Jun 19, 2003 6.556 6.576 6.426 6.489 10,200,043 -0.06(-0.90%)
Jun 18, 2003 6.426 6.552 6.418 6.548 11,162,575 +0.13(+1.96%)
Jun 17, 2003 6.300 6.461 6.206 6.422 12,712,023 +0.13(+2.06%)
Jun 16, 2003 6.174 6.332 6.143 6.292 5,961,348 +0.19(+3.10%)
Jun 13, 2003 6.174 6.174 6.064 6.103 7,209,591 -0.07(-1.08%)
Jun 12, 2003 6.320 6.320 6.119 6.170 11,815,014 -0.15(-2.37%)
Jun 11, 2003 6.162 6.339 6.143 6.320 5,990,554 +0.18(+2.95%)
Jun 10, 2003 6.080 6.174 6.064 6.139 5,197,417 +0.06(+0.91%)
Jun 09, 2003 6.182 6.186 6.056 6.083 8,530,216 -0.14(-2.22%)
Jun 06, 2003 6.233 6.288 6.099 6.221 12,402,946 -0.01(-0.13%)
Jun 05, 2003 6.536 6.536 6.009 6.229 17,882,012 -0.31(-4.70%)
Jun 04, 2003 6.536 6.591 6.477 6.536 7,934,665 -0.02(-0.30%)
Jun 03, 2003 6.454 6.556 6.379 6.556 8,960,942 +0.08(+1.22%)
Jun 02, 2003 6.339 6.489 6.304 6.477 10,899,466 +0.16(+2.49%)
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%)
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.