Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1571 1582 1567 1576 16,200 +8.10(+0.52%)
May 29, 2003 1549 1569 1543 1568 14,800 +16.35(+1.05%)
May 28, 2003 1569 1577 1549 1552 15,000 -16.53(-1.05%)
May 27, 2003 1572 1576 1558 1568 14,200 -1.17(-0.07%)
May 26, 2003 1563 1574 1561 1570 15,200 +8.56(+0.55%)
May 23, 2003 1547 1572 1547 1561 18,200 +14.84(+0.96%)
May 22, 2003 1532 1546 1522 1546 9,600 +12.63(+0.82%)
May 21, 2003 1535 1547 1530 1533 9,000 -2.04(-0.13%)
May 20, 2003 1554 1554 1531 1536 11,400 -19.93(-1.28%)
May 19, 2003 1557 1563 1547 1555 13,400 +1.00(+0.06%)
May 16, 2003 1556 1561 1543 1554 16,000 -0.84(-0.05%)
May 15, 2003 1524 1556 1516 1555 22,800 +32.37(+2.13%)
May 14, 2003 1480 1523 1477 1523 18,200 +37.61(+2.53%)
May 13, 2003 1533 1535 1482 1485 22,600 -46.56(-3.04%)
May 12, 2003 1523 1537 1512 1532 15,400 +151.85(+11.00%)
May 09, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 08, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 07, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 06, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 05, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 02, 2003 1380 1380 1380 1380 0 +0.00(+0.00%)
May 01, 2003 1380 1380 1380 1380 0 -141.42(-9.30%)
Apr 30, 2003 1511 1540 1511 1521 18,800 +12.13(+0.80%)
Apr 29, 2003 1536 1536 1508 1509 18,600 -28.38(-1.85%)
Apr 28, 2003 1483 1539 1473 1538 23,800 +50.54(+3.40%)
Apr 25, 2003 1502 1513 1481 1487 12,000 -16.44(-1.09%)
Apr 24, 2003 1539 1542 1493 1504 19,600 -38.37(-2.49%)
Apr 23, 2003 1568 1570 1540 1542 15,600 -26.73(-1.70%)
Apr 22, 2003 1571 1576 1564 1569 11,200 -3.02(-0.19%)
Apr 21, 2003 1598 1599 1557 1572 21,600 -31.37(-1.96%)
Apr 18, 2003 1617 1621 1597 1603 24,400 -10.52(-0.65%)
Apr 17, 2003 1606 1621 1596 1614 28,400 +7.36(+0.46%)
Apr 16, 2003 1634 1650 1599 1606 39,000 -25.23(-1.55%)
Apr 15, 2003 1620 1632 1607 1631 32,200 +15.40(+0.95%)
Apr 14, 2003 1581 1617 1581 1616 36,600 +39.21(+2.49%)
Apr 11, 2003 1552 1582 1549 1577 29,400 +25.68(+1.66%)
Apr 10, 2003 1547 1560 1541 1551 31,600 +7.51(+0.49%)
Apr 09, 2003 1520 1545 1510 1544 28,800 +23.12(+1.52%)
Apr 08, 2003 1516 1524 1513 1521 15,000 +5.42(+0.36%)
Apr 07, 2003 1522 1530 1512 1515 11,800 -6.00(-0.39%)
Apr 05, 2003 1510 1522 1510 1521 9,000 +9.40(+0.62%)
Apr 04, 2003 1521 1523 1511 1512 8,200 -9.59(-0.63%)
Apr 03, 2003 1522 1526 1517 1521 9,800 -1.23(-0.08%)
Apr 02, 2003 1513 1525 1509 1523 13,400 +11.97(+0.79%)
Apr 01, 2003 1491 1511 1491 1511 10,600 +0.00(+0.00%)
Mar 31, 2003 1491 1511 1491 1511 0 +18.64(+1.25%)
Mar 29, 2003 1498 1508 1489 1492 13,200 -7.41(-0.49%)
Mar 28, 2003 1455 1508 1447 1499 13,400 +43.08(+2.96%)
Mar 27, 2003 1461 1465 1453 1456 5,600 -6.13(-0.42%)
Mar 26, 2003 1478 1478 1462 1462 5,800 -15.37(-1.04%)
Mar 25, 2003 1475 1478 1470 1478 4,800 +0.00(+0.00%)
Mar 24, 2003 1475 1478 1470 1478 0 +3.11(+0.21%)
Mar 22, 2003 1464 1476 1462 1475 5,400 +10.12(+0.69%)
Mar 21, 2003 1470 1477 1461 1465 6,800 -5.42(-0.37%)
Mar 20, 2003 1459 1476 1453 1470 6,600 +10.07(+0.69%)
Mar 19, 2003 1469 1479 1459 1460 6,000 -9.38(-0.64%)
Mar 18, 2003 1465 1470 1453 1469 6,400 +0.00(+0.00%)
Mar 17, 2003 1465 1470 1453 1469 0 +3.23(+0.22%)
Mar 15, 2003 1465 1472 1461 1466 4,800 +1.39(+0.09%)
Mar 14, 2003 1475 1478 1463 1465 5,400 -10.36(-0.70%)
Mar 13, 2003 1469 1475 1458 1475 5,200 +0.00(+0.00%)
Mar 12, 2003 1469 1475 1458 1475 0 +6.09(+0.41%)
Mar 11, 2003 1492 1496 1468 1469 7,400 +0.00(+0.00%)
Mar 10, 2003 1492 1496 1468 1469 0 -24.17(-1.62%)
Mar 08, 2003 1496 1502 1489 1493 7,000 -5.25(-0.35%)
Mar 07, 2003 1517 1517 1494 1498 8,400 -18.84(-1.24%)
Mar 06, 2003 1524 1524 1508 1517 6,800 -7.12(-0.47%)
Mar 05, 2003 1527 1530 1518 1524 8,000 -1.18(-0.08%)
Mar 04, 2003 1512 1526 1511 1525 8,800 +0.00(+0.00%)
Mar 03, 2003 1512 1526 1511 1525 0 +13.55(+0.90%)
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.