Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.589 5.655 5.589 5.622 9,545,763 +0.04(+0.71%)
May 29, 2003 5.678 5.679 5.549 5.582 8,787,637 -0.12(-2.17%)
May 28, 2003 5.773 5.801 5.687 5.705 6,766,331 -0.07(-1.17%)
May 27, 2003 5.686 5.785 5.622 5.773 6,924,729 +0.09(+1.52%)
May 23, 2003 5.527 5.720 5.509 5.686 9,906,983 +0.22(+4.07%)
May 22, 2003 5.225 5.492 5.225 5.464 9,827,602 +0.23(+4.44%)
May 21, 2003 5.129 5.278 5.129 5.232 6,167,331 +0.11(+2.06%)
May 20, 2003 5.082 5.159 5.081 5.126 7,488,408 +0.04(+0.86%)
May 19, 2003 5.287 5.287 4.984 5.082 8,266,561 -0.20(-3.87%)
May 16, 2003 5.303 5.322 5.277 5.287 2,757,948 -0.03(-0.65%)
May 15, 2003 5.355 5.390 5.284 5.321 5,991,454 +0.01(+0.26%)
May 14, 2003 5.300 5.307 5.252 5.307 2,666,550 +0.02(+0.34%)
May 13, 2003 5.298 5.317 5.237 5.289 4,692,954 -0.01(-0.16%)
May 12, 2003 5.287 5.358 5.218 5.298 11,677,037 +0.21(+4.19%)
May 09, 2003 5.115 5.126 5.045 5.085 5,712,528 +0.00(+0.05%)
May 08, 2003 5.163 5.184 5.075 5.082 5,377,889 -0.13(-2.43%)
May 07, 2003 5.234 5.237 5.156 5.208 5,309,796 -0.03(-0.50%)
May 06, 2003 5.245 5.277 5.208 5.234 5,791,545 +0.02(+0.45%)
May 05, 2003 5.383 5.383 5.170 5.211 6,966,968 -0.15(-2.72%)
May 02, 2003 5.184 5.396 5.178 5.357 4,726,454 +0.18(+3.47%)
May 01, 2003 5.303 5.307 5.100 5.177 7,968,336 -0.13(-2.38%)
Apr 30, 2003 5.319 5.335 5.226 5.303 7,631,512 -0.02(-0.31%)
Apr 29, 2003 5.197 5.344 5.163 5.319 7,468,380 +0.02(+0.44%)
Apr 28, 2003 5.259 5.341 5.248 5.296 3,856,175 +0.06(+1.23%)
Apr 25, 2003 5.307 5.315 5.230 5.232 3,533,552 -0.05(-1.04%)
Apr 24, 2003 5.273 5.424 5.245 5.287 5,031,234 -0.05(-0.98%)
Apr 23, 2003 5.314 5.370 5.300 5.339 3,378,431 +0.05(+0.91%)
Apr 22, 2003 5.152 5.307 5.108 5.291 6,488,133 +0.11(+2.09%)
Apr 21, 2003 5.288 5.298 5.177 5.182 6,264,190 -0.10(-1.97%)
Apr 17, 2003 5.215 5.311 5.149 5.287 9,261,010 +0.07(+1.37%)
Apr 16, 2003 5.321 5.443 5.204 5.215 16,888,152 -0.50(-8.75%)
Apr 15, 2003 5.606 5.715 5.578 5.715 5,713,984 +0.11(+1.93%)
Apr 14, 2003 5.623 5.623 5.564 5.606 4,025,497 -0.02(-0.44%)
Apr 11, 2003 5.664 5.709 5.623 5.631 3,626,770 +0.00(+0.00%)
Apr 10, 2003 5.513 5.639 5.492 5.631 4,533,099 +0.14(+2.50%)
Apr 09, 2003 5.589 5.657 5.472 5.494 6,303,153 -0.09(-1.62%)
Apr 08, 2003 5.595 5.642 5.560 5.584 4,474,109 -0.01(-0.20%)
Apr 07, 2003 5.595 5.696 5.520 5.595 6,584,992 +0.16(+2.96%)
Apr 04, 2003 5.497 5.601 5.433 5.435 8,187,544 -0.06(-1.12%)
Apr 03, 2003 5.747 5.876 5.451 5.497 25,590,582 -0.59(-9.74%)
Apr 02, 2003 5.939 6.110 5.939 6.090 5,606,929 +0.21(+3.50%)
Apr 01, 2003 5.870 5.900 5.836 5.884 3,880,572 +0.02(+0.37%)
Mar 31, 2003 5.871 5.903 5.826 5.862 4,259,635 -0.01(-0.16%)
Mar 28, 2003 5.829 5.891 5.804 5.871 3,215,664 +0.01(+0.21%)
Mar 27, 2003 5.815 5.871 5.785 5.859 4,065,551 -0.01(-0.09%)
Mar 26, 2003 5.843 5.918 5.779 5.865 3,744,386 +0.00(+0.02%)
Mar 25, 2003 5.828 5.877 5.771 5.863 3,437,057 +0.04(+0.61%)
Mar 24, 2003 5.966 5.966 5.760 5.828 6,676,025 -0.14(-2.30%)
Mar 21, 2003 5.740 5.973 5.644 5.965 11,552,139 +0.10(+1.69%)
Mar 20, 2003 5.751 5.898 5.726 5.866 4,330,641 +0.12(+2.01%)
Mar 19, 2003 5.700 5.764 5.685 5.751 3,659,178 +0.05(+0.89%)
Mar 18, 2003 5.767 5.768 5.660 5.700 4,238,151 -0.08(-1.35%)
Mar 17, 2003 5.458 5.778 5.418 5.778 7,958,868 +0.32(+5.86%)
Mar 14, 2003 5.428 5.553 5.352 5.458 4,900,146 +0.09(+1.58%)
Mar 13, 2003 5.215 5.424 5.204 5.373 7,165,785 +0.19(+3.63%)
Mar 12, 2003 5.170 5.204 5.082 5.185 5,429,232 +0.00(+0.03%)
Mar 11, 2003 5.298 5.315 5.181 5.184 4,873,200 -0.10(-1.92%)
Mar 10, 2003 5.431 5.438 5.254 5.285 4,784,351 -0.17(-3.17%)
Mar 07, 2003 5.362 5.465 5.314 5.458 4,484,305 +0.01(+0.20%)
Mar 06, 2003 5.462 5.473 5.392 5.447 3,502,237 -0.02(-0.28%)
Mar 05, 2003 5.414 5.462 5.370 5.462 6,248,533 +0.05(+0.89%)
Mar 04, 2003 5.561 5.561 5.413 5.414 7,105,339 -0.14(-2.55%)
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.