Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.29 12.59 12.23 12.54 651,200 +0.28(+2.24%)
May 29, 2003 12.16 12.45 12.13 12.26 883,800 +0.07(+0.57%)
May 28, 2003 12.12 12.23 11.97 12.19 829,800 +0.10(+0.83%)
May 27, 2003 11.57 12.11 11.53 12.09 950,000 +0.38(+3.25%)
May 23, 2003 11.83 11.91 11.68 11.71 392,000 -0.11(-0.97%)
May 22, 2003 11.68 11.89 11.61 11.82 994,200 +0.07(+0.64%)
May 21, 2003 11.38 11.75 11.37 11.75 1,081,400 +0.29(+2.58%)
May 20, 2003 11.58 11.63 11.36 11.46 961,000 -0.13(-1.12%)
May 19, 2003 11.72 11.89 11.51 11.59 1,021,000 -0.18(-1.53%)
May 16, 2003 11.85 12.04 11.62 11.77 1,124,000 -0.22(-1.84%)
May 15, 2003 11.70 12.10 11.70 11.98 970,600 +0.33(+2.83%)
May 14, 2003 11.75 11.78 11.62 11.65 947,400 -0.03(-0.21%)
May 13, 2003 11.64 11.80 11.58 11.68 975,400 -0.13(-1.10%)
May 12, 2003 11.43 11.90 11.41 11.81 889,200 +0.31(+2.70%)
May 09, 2003 11.26 11.68 11.24 11.50 1,155,400 +0.24(+2.18%)
May 08, 2003 11.25 11.40 11.15 11.26 1,123,400 -0.12(-1.05%)
May 07, 2003 11.48 11.48 11.22 11.38 1,210,000 -0.12(-1.04%)
May 06, 2003 11.38 11.70 11.29 11.49 1,220,600 +0.11(+1.01%)
May 05, 2003 11.40 11.54 11.12 11.38 1,018,400 -0.12(-1.09%)
May 02, 2003 11.11 11.54 11.05 11.51 1,160,400 +0.35(+3.14%)
May 01, 2003 11.04 11.18 10.76 11.15 1,023,000 +0.19(+1.78%)
Apr 30, 2003 11.07 11.07 10.79 10.96 1,370,000 -0.23(-2.06%)
Apr 29, 2003 11.07 11.25 10.91 11.19 1,229,200 +0.16(+1.45%)
Apr 28, 2003 10.49 11.05 10.41 11.03 1,275,600 +0.56(+5.35%)
Apr 25, 2003 10.77 10.79 10.38 10.47 877,600 -0.35(-3.28%)
Apr 24, 2003 11.15 11.15 10.74 10.82 1,456,200 -0.34(-3.00%)
Apr 23, 2003 10.82 11.24 10.82 11.16 1,460,600 +0.29(+2.67%)
Apr 22, 2003 10.44 10.88 10.36 10.87 1,201,200 +0.28(+2.69%)
Apr 21, 2003 10.50 10.62 10.41 10.59 732,600 +0.12(+1.15%)
Apr 17, 2003 10.28 10.53 10.19 10.46 655,000 +0.19(+1.85%)
Apr 16, 2003 10.25 10.51 10.20 10.28 1,092,000 +0.07(+0.69%)
Apr 15, 2003 10.11 10.25 10.01 10.21 1,146,600 +0.04(+0.39%)
Apr 14, 2003 9.975 10.17 9.915 10.16 1,230,000 +0.14(+1.40%)
Apr 11, 2003 10.00 10.11 9.940 10.03 1,665,000 +0.10(+0.96%)
Apr 10, 2003 10.15 10.15 9.845 9.930 1,941,200 -0.27(-2.65%)
Apr 09, 2003 9.500 10.32 9.450 10.20 6,021,800 +1.01(+11.05%)
Apr 08, 2003 9.500 9.500 9.125 9.185 1,055,400 -0.32(-3.37%)
Apr 07, 2003 9.725 9.810 9.495 9.505 1,124,800 -0.03(-0.31%)
Apr 04, 2003 9.560 9.605 9.410 9.535 1,049,200 -0.11(-1.09%)
Apr 03, 2003 9.500 9.705 9.485 9.640 1,451,400 +0.14(+1.47%)
Apr 02, 2003 9.400 9.600 9.400 9.500 1,458,400 +0.32(+3.54%)
Apr 01, 2003 9.250 9.285 9.105 9.175 1,567,600 +0.01(+0.05%)
Mar 31, 2003 9.435 9.435 9.165 9.170 1,233,800 -0.34(-3.58%)
Mar 28, 2003 9.500 9.575 9.435 9.510 1,250,600 +0.01(+0.11%)
Mar 27, 2003 9.525 9.640 9.440 9.500 2,270,200 -0.06(-0.63%)
Mar 26, 2003 9.575 9.630 9.365 9.560 987,800 +0.01(+0.10%)
Mar 25, 2003 9.415 9.650 9.320 9.550 1,019,800 +0.14(+1.49%)
Mar 24, 2003 9.900 9.900 9.350 9.410 745,600 -0.62(-6.18%)
Mar 21, 2003 9.745 10.10 9.675 10.03 1,075,600 +0.37(+3.83%)
Mar 20, 2003 9.510 9.725 9.400 9.660 826,200 -0.01(-0.10%)
Mar 19, 2003 9.635 9.745 9.505 9.670 713,600 +0.08(+0.89%)
Mar 18, 2003 9.675 9.675 9.475 9.585 897,400 -0.06(-0.67%)
Mar 17, 2003 9.050 9.650 9.000 9.650 1,899,600 +0.60(+6.57%)
Mar 14, 2003 9.160 9.265 8.990 9.055 2,378,200 -0.10(-1.09%)
Mar 13, 2003 9.025 9.175 9.025 9.155 2,222,800 +0.19(+2.18%)
Mar 12, 2003 9.050 9.050 8.835 8.960 1,839,200 -0.13(-1.48%)
Mar 11, 2003 9.150 9.200 9.050 9.095 874,400 -0.10(-1.14%)
Mar 10, 2003 9.170 9.255 9.015 9.200 1,043,600 -0.10(-1.08%)
Mar 07, 2003 9.225 9.325 9.090 9.300 793,200 +0.03(+0.27%)
Mar 06, 2003 9.275 9.315 9.175 9.275 1,126,400 -0.12(-1.33%)
Mar 05, 2003 9.455 9.455 9.260 9.400 1,245,800 -0.09(-0.95%)
Mar 04, 2003 9.720 9.725 9.405 9.490 1,361,800 -0.26(-2.67%)
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.