Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.233 6.369 6.228 6.369 12,119,319 +0.15(+2.48%)
May 29, 2003 6.140 6.269 6.113 6.215 13,331,448 +0.09(+1.48%)
May 28, 2003 6.093 6.133 6.062 6.124 7,244,229 +0.05(+0.84%)
May 27, 2003 5.984 6.080 5.957 6.074 4,116,710 +0.07(+1.24%)
May 23, 2003 6.021 6.023 5.946 5.999 2,673,278 -0.02(-0.35%)
May 22, 2003 6.005 6.036 5.937 6.021 6,589,197 +0.03(+0.44%)
May 21, 2003 5.883 6.003 5.862 5.994 7,859,890 +0.10(+1.65%)
May 20, 2003 5.994 5.995 5.834 5.897 7,065,584 -0.11(-1.76%)
May 19, 2003 6.228 6.239 5.936 6.002 13,033,214 -0.25(-4.01%)
May 16, 2003 6.151 6.253 6.101 6.253 6,756,031 +0.08(+1.25%)
May 15, 2003 6.197 6.197 6.121 6.176 5,815,068 -0.00(-0.07%)
May 14, 2003 6.197 6.223 6.148 6.180 6,832,804 -0.02(-0.36%)
May 13, 2003 6.134 6.236 6.122 6.203 7,126,608 +0.07(+1.11%)
May 12, 2003 6.087 6.134 6.031 6.134 5,679,731 +0.05(+0.78%)
May 09, 2003 5.969 6.093 5.954 6.087 7,328,384 +0.20(+3.47%)
May 08, 2003 5.853 5.981 5.832 5.883 5,920,385 +0.03(+0.50%)
May 07, 2003 5.740 5.864 5.710 5.853 7,659,591 +0.04(+0.73%)
May 06, 2003 5.842 5.867 5.791 5.810 4,153,620 -0.06(-0.95%)
May 05, 2003 5.867 5.893 5.837 5.866 4,229,901 +0.04(+0.65%)
May 02, 2003 5.689 5.862 5.689 5.829 7,590,200 +0.06(+1.09%)
May 01, 2003 5.878 5.918 5.762 5.766 6,329,350 -0.11(-1.90%)
Apr 30, 2003 5.720 5.921 5.720 5.877 9,955,401 +0.14(+2.48%)
Apr 29, 2003 5.669 5.781 5.641 5.735 8,445,531 +0.12(+2.08%)
Apr 28, 2003 5.512 5.639 5.449 5.618 7,366,770 +0.13(+2.41%)
Apr 25, 2003 5.446 5.572 5.425 5.486 9,930,302 +0.09(+1.64%)
Apr 24, 2003 5.121 5.451 5.121 5.398 14,532,750 +0.29(+5.67%)
Apr 23, 2003 5.259 5.359 5.045 5.108 22,009,266 -0.15(-2.84%)
Apr 22, 2003 5.161 5.319 5.100 5.258 6,229,446 +0.10(+1.87%)
Apr 21, 2003 5.288 5.299 5.153 5.161 5,999,127 -0.12(-2.31%)
Apr 17, 2003 5.294 5.307 5.239 5.283 7,945,029 -0.01(-0.21%)
Apr 16, 2003 5.401 5.425 5.277 5.294 10,024,792 -0.11(-1.98%)
Apr 15, 2003 5.359 5.433 5.304 5.401 6,199,426 +0.05(+1.03%)
Apr 14, 2003 5.283 5.364 5.273 5.346 3,971,038 +0.06(+1.17%)
Apr 11, 2003 5.268 5.341 5.267 5.284 4,431,184 +0.02(+0.31%)
Apr 10, 2003 5.212 5.268 5.171 5.268 4,017,299 +0.07(+1.33%)
Apr 09, 2003 5.370 5.376 5.181 5.199 7,461,260 -0.15(-2.87%)
Apr 08, 2003 5.452 5.452 5.324 5.352 7,892,863 -0.10(-1.81%)
Apr 07, 2003 5.532 5.618 5.437 5.451 6,074,916 -0.02(-0.32%)
Apr 04, 2003 5.515 5.568 5.440 5.468 4,339,647 -0.04(-0.66%)
Apr 03, 2003 5.531 5.577 5.436 5.505 4,696,445 +0.02(+0.35%)
Apr 02, 2003 5.358 5.509 5.358 5.485 7,759,002 +0.13(+2.39%)
Apr 01, 2003 5.329 5.375 5.283 5.357 4,892,315 +0.02(+0.44%)
Mar 31, 2003 5.415 5.416 5.298 5.334 4,305,198 -0.09(-1.65%)
Mar 28, 2003 5.314 5.507 5.283 5.423 5,417,423 +0.08(+1.58%)
Mar 27, 2003 5.288 5.364 5.218 5.339 6,956,822 +0.05(+0.96%)
Mar 26, 2003 5.424 5.446 5.257 5.288 7,905,658 -0.14(-2.51%)
Mar 25, 2003 5.203 5.479 5.187 5.424 6,280,136 +0.24(+4.67%)
Mar 24, 2003 5.334 5.334 5.172 5.183 5,108,854 -0.15(-2.82%)
Mar 21, 2003 5.344 5.380 5.272 5.333 8,136,470 +0.06(+1.16%)
Mar 20, 2003 5.314 5.320 5.143 5.272 58,268,800 -0.04(-0.78%)
Mar 19, 2003 5.205 5.314 5.131 5.314 7,011,449 +0.11(+2.09%)
Mar 18, 2003 5.131 5.222 5.110 5.205 9,041,999 +0.12(+2.46%)
Mar 17, 2003 4.806 5.110 4.765 5.080 10,515,943 +0.33(+6.93%)
Mar 14, 2003 4.887 4.924 4.745 4.751 10,099,105 -0.13(-2.75%)
Mar 13, 2003 4.948 5.080 4.638 4.885 33,882,520 -0.06(-1.27%)
Mar 12, 2003 5.193 5.220 4.933 4.948 13,806,851 -0.25(-4.77%)
Mar 11, 2003 5.187 5.248 5.171 5.196 4,797,825 +0.01(+0.24%)
Mar 10, 2003 5.280 5.281 5.127 5.184 8,175,841 -0.15(-2.87%)
Mar 07, 2003 5.369 5.400 5.316 5.337 7,491,773 -0.06(-1.07%)
Mar 06, 2003 5.428 5.429 5.344 5.395 4,333,742 -0.04(-0.78%)
Mar 05, 2003 5.390 5.456 5.387 5.438 5,864,282 +0.04(+0.68%)
Mar 04, 2003 5.500 5.525 5.399 5.401 4,867,708 -0.09(-1.68%)
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.