Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.900 5.969 5.900 5.935 9,042,286 +0.04(+0.71%)
May 29, 2003 5.994 5.995 5.858 5.893 8,324,146 -0.13(-2.17%)
May 28, 2003 6.094 6.124 6.004 6.023 6,409,451 -0.07(-1.17%)
May 27, 2003 6.003 6.107 5.935 6.094 6,559,495 +0.09(+1.52%)
May 23, 2003 5.835 6.039 5.816 6.003 9,384,455 +0.23(+4.07%)
May 22, 2003 5.516 5.798 5.516 5.768 9,309,260 +0.24(+4.44%)
May 21, 2003 5.414 5.572 5.414 5.523 5,842,044 +0.11(+2.06%)
May 20, 2003 5.365 5.446 5.363 5.411 7,093,443 +0.05(+0.86%)
May 19, 2003 5.581 5.581 5.262 5.365 7,830,554 -0.22(-3.87%)
May 16, 2003 5.598 5.619 5.571 5.581 2,612,484 -0.04(-0.65%)
May 15, 2003 5.653 5.690 5.578 5.617 5,675,444 +0.01(+0.26%)
May 14, 2003 5.595 5.603 5.545 5.603 2,525,907 +0.02(+0.34%)
May 13, 2003 5.592 5.613 5.529 5.584 4,445,431 -0.01(-0.16%)
May 12, 2003 5.581 5.656 5.508 5.592 11,061,149 +0.22(+4.19%)
May 09, 2003 5.400 5.411 5.326 5.368 5,411,229 +0.00(+0.05%)
May 08, 2003 5.450 5.472 5.358 5.365 5,094,241 -0.13(-2.43%)
May 07, 2003 5.526 5.529 5.443 5.498 5,029,739 -0.03(-0.50%)
May 06, 2003 5.537 5.571 5.498 5.526 5,486,079 +0.02(+0.45%)
May 05, 2003 5.682 5.682 5.458 5.501 6,599,506 -0.15(-2.72%)
May 02, 2003 5.472 5.697 5.466 5.655 4,477,164 +0.19(+3.47%)
May 01, 2003 5.598 5.603 5.384 5.465 7,548,058 -0.13(-2.38%)
Apr 30, 2003 5.616 5.632 5.517 5.598 7,229,000 -0.02(-0.31%)
Apr 29, 2003 5.487 5.642 5.450 5.616 7,074,472 +0.02(+0.44%)
Apr 28, 2003 5.552 5.639 5.540 5.591 3,652,787 +0.07(+1.23%)
Apr 25, 2003 5.603 5.611 5.521 5.523 3,347,180 -0.06(-1.04%)
Apr 24, 2003 5.566 5.726 5.537 5.581 4,765,869 -0.06(-0.98%)
Apr 23, 2003 5.610 5.669 5.595 5.636 3,200,241 +0.05(+0.91%)
Apr 22, 2003 5.439 5.603 5.392 5.585 6,145,926 +0.11(+2.09%)
Apr 21, 2003 5.582 5.592 5.465 5.471 5,933,795 -0.11(-1.97%)
Apr 17, 2003 5.505 5.607 5.436 5.581 8,772,552 +0.08(+1.37%)
Apr 16, 2003 5.617 5.746 5.494 5.505 15,997,413 -0.53(-8.75%)
Apr 15, 2003 5.919 6.033 5.888 6.033 5,412,609 +0.11(+1.93%)
Apr 14, 2003 5.936 5.936 5.874 5.919 3,813,178 -0.03(-0.44%)
Apr 11, 2003 5.980 6.027 5.936 5.945 3,435,482 +0.00(+0.00%)
Apr 10, 2003 5.820 5.953 5.798 5.945 4,294,008 +0.14(+2.50%)
Apr 09, 2003 5.900 5.972 5.777 5.800 5,970,703 -0.10(-1.62%)
Apr 08, 2003 5.907 5.956 5.869 5.895 4,238,129 -0.01(-0.20%)
Apr 07, 2003 5.907 6.013 5.827 5.907 6,237,677 +0.17(+2.96%)
Apr 04, 2003 5.803 5.913 5.736 5.737 7,755,705 -0.07(-1.12%)
Apr 03, 2003 6.066 6.203 5.755 5.803 24,240,846 -0.63(-9.74%)
Apr 02, 2003 6.269 6.451 6.269 6.429 5,311,200 +0.22(+3.50%)
Apr 01, 2003 6.197 6.229 6.161 6.211 3,675,897 +0.02(+0.37%)
Mar 31, 2003 6.198 6.232 6.151 6.188 4,034,967 -0.01(-0.16%)
Mar 28, 2003 6.153 6.219 6.127 6.198 3,046,058 +0.01(+0.21%)
Mar 27, 2003 6.139 6.198 6.107 6.185 3,851,120 -0.01(-0.09%)
Mar 26, 2003 6.168 6.248 6.101 6.191 3,546,894 +0.00(+0.02%)
Mar 25, 2003 6.152 6.204 6.093 6.190 3,255,775 +0.04(+0.61%)
Mar 24, 2003 6.298 6.298 6.081 6.152 6,323,909 -0.14(-2.30%)
Mar 21, 2003 6.059 6.306 5.958 6.297 10,942,839 +0.10(+1.69%)
Mar 20, 2003 6.071 6.226 6.045 6.193 4,102,228 +0.12(+2.01%)
Mar 19, 2003 6.017 6.085 6.001 6.071 3,466,181 +0.05(+0.89%)
Mar 18, 2003 6.088 6.090 5.975 6.017 4,014,616 -0.08(-1.35%)
Mar 17, 2003 5.762 6.100 5.720 6.100 7,539,090 +0.34(+5.86%)
Mar 14, 2003 5.730 5.862 5.650 5.762 4,641,695 +0.09(+1.58%)
Mar 13, 2003 5.505 5.726 5.494 5.672 6,787,837 +0.20(+3.63%)
Mar 12, 2003 5.458 5.494 5.365 5.474 5,142,875 +0.00(+0.03%)
Mar 11, 2003 5.592 5.611 5.469 5.472 4,616,170 -0.11(-1.92%)
Mar 10, 2003 5.733 5.740 5.546 5.579 4,532,008 -0.18(-3.17%)
Mar 07, 2003 5.661 5.769 5.610 5.762 4,247,787 +0.01(+0.20%)
Mar 06, 2003 5.766 5.778 5.692 5.750 3,317,517 -0.02(-0.28%)
Mar 05, 2003 5.716 5.766 5.669 5.766 5,918,963 +0.05(+0.89%)
Mar 04, 2003 5.871 5.871 5.714 5.716 6,730,579 -0.15(-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.