Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.50 10.58 10.38 10.55 540,600 +0.27(+2.58%)
May 29, 2003 9.950 10.39 9.915 10.29 712,100 +0.35(+3.52%)
May 28, 2003 10.20 10.20 9.925 9.940 1,018,400 -0.11(-1.09%)
May 27, 2003 9.910 10.12 9.880 10.05 1,506,900 +0.17(+1.72%)
May 23, 2003 9.900 9.925 9.860 9.880 486,100 +0.01(+0.05%)
May 22, 2003 9.975 10.04 9.875 9.875 510,200 -0.07(-0.75%)
May 21, 2003 9.960 10.04 9.780 9.950 378,600 +0.02(+0.20%)
May 20, 2003 10.08 10.20 9.805 9.930 461,400 -0.12(-1.24%)
May 19, 2003 10.44 10.46 9.905 10.05 488,500 -0.44(-4.19%)
May 16, 2003 10.55 10.55 10.37 10.49 413,100 -0.05(-0.47%)
May 15, 2003 10.50 10.55 10.47 10.54 346,100 +0.04(+0.43%)
May 14, 2003 10.51 10.61 10.38 10.50 479,800 +0.01(+0.10%)
May 13, 2003 10.59 10.65 10.43 10.49 383,400 -0.16(-1.54%)
May 12, 2003 10.47 10.75 10.40 10.65 558,100 +0.18(+1.71%)
May 09, 2003 10.69 10.75 10.29 10.47 716,400 -0.15(-1.41%)
May 08, 2003 10.83 10.95 10.62 10.62 665,700 -0.32(-2.97%)
May 07, 2003 11.05 11.23 10.85 10.95 922,800 -0.08(-0.68%)
May 06, 2003 10.91 11.08 10.70 11.03 749,700 +0.28(+2.61%)
May 05, 2003 10.57 10.90 10.57 10.74 839,400 +0.20(+1.90%)
May 02, 2003 10.19 10.64 10.19 10.54 880,400 +0.38(+3.74%)
May 01, 2003 9.995 10.23 9.935 10.16 648,700 +0.17(+1.75%)
Apr 30, 2003 9.975 10.07 9.885 9.990 1,102,600 +0.05(+0.50%)
Apr 29, 2003 9.625 10.00 9.625 9.940 1,030,800 +0.42(+4.47%)
Apr 28, 2003 9.365 9.530 9.350 9.515 764,800 +0.16(+1.66%)
Apr 25, 2003 9.350 9.485 9.335 9.360 743,900 -0.04(-0.37%)
Apr 24, 2003 9.245 9.430 9.150 9.395 1,312,700 +0.14(+1.51%)
Apr 23, 2003 9.210 9.380 9.190 9.255 729,200 +0.10(+1.09%)
Apr 22, 2003 9.195 9.225 9.035 9.155 934,300 +0.15(+1.72%)
Apr 21, 2003 9.230 9.350 8.960 9.000 1,271,600 -0.20(-2.12%)
Apr 17, 2003 8.505 9.245 8.475 9.195 2,409,800 +0.81(+9.66%)
Apr 16, 2003 8.670 8.710 8.345 8.385 820,200 -0.16(-1.87%)
Apr 15, 2003 8.750 8.750 8.545 8.545 862,400 -0.21(-2.40%)
Apr 14, 2003 8.730 8.860 8.625 8.755 1,019,300 +0.21(+2.40%)
Apr 11, 2003 8.515 8.600 8.455 8.550 535,900 +0.06(+0.65%)
Apr 10, 2003 8.585 8.590 8.375 8.495 1,043,100 -0.11(-1.22%)
Apr 09, 2003 8.400 8.650 8.280 8.600 1,972,900 +0.35(+4.24%)
Apr 08, 2003 8.825 8.840 8.185 8.250 2,387,200 -0.53(-5.98%)
Apr 07, 2003 9.415 9.475 8.750 8.775 2,813,100 -0.34(-3.78%)
Apr 04, 2003 8.815 9.225 8.500 9.120 6,679,300 +0.30(+3.46%)
Apr 03, 2003 9.275 9.625 8.720 8.815 27,514,000 -7.38(-45.55%)
Mar 31, 2003 16.36 16.55 16.06 16.19 492,253 -0.21(-1.31%)
Mar 28, 2003 16.55 16.72 16.40 16.41 353,681 -0.21(-1.26%)
Mar 27, 2003 16.55 16.74 16.42 16.61 466,366 -0.12(-0.71%)
Mar 26, 2003 16.90 17.00 16.65 16.73 548,248 -0.16(-0.95%)
Mar 25, 2003 16.43 17.05 16.43 16.89 512,671 +0.41(+2.49%)
Mar 24, 2003 17.02 17.05 16.31 16.48 691,981 -0.78(-4.54%)
Mar 21, 2003 16.62 17.29 16.55 17.27 59,230,000 +0.79(+4.82%)
Mar 20, 2003 16.88 16.89 16.00 16.48 1,090,772 -0.49(-2.89%)
Mar 19, 2003 17.29 17.32 16.88 16.96 552,233 -0.33(-1.91%)
Mar 18, 2003 17.05 17.36 17.00 17.30 817,966 +0.22(+1.29%)
Mar 17, 2003 16.57 17.07 16.30 17.07 525,713 +0.56(+3.39%)
Mar 14, 2003 16.50 16.77 16.50 16.52 534,299 +0.03(+0.18%)
Mar 13, 2003 16.18 16.61 16.09 16.48 827,500 +0.44(+2.74%)
Mar 12, 2003 16.20 16.30 15.89 16.05 311,471 -0.18(-1.11%)
Mar 11, 2003 16.30 16.46 15.93 16.23 463,400 -0.11(-0.70%)
Mar 10, 2003 16.00 16.45 15.73 16.34 726,500 +0.44(+2.73%)
Mar 07, 2003 16.05 16.26 15.69 15.90 515,100 -0.22(-1.39%)
Mar 06, 2003 15.81 16.32 15.81 16.13 544,700 +0.27(+1.73%)
Mar 05, 2003 16.04 16.14 15.75 15.86 419,200 -0.18(-1.12%)
Mar 04, 2003 16.38 16.44 16.02 16.04 342,700 -0.43(-2.61%)
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.