Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.03 10.13 9.931 9.958 53,989 -0.14(-1.41%)
May 29, 2003 10.05 10.16 9.965 10.10 84,588 +0.22(+2.27%)
May 28, 2003 9.857 9.952 9.836 9.877 18,830 +0.02(+0.21%)
May 27, 2003 9.639 9.863 9.578 9.857 34,129 -0.21(-2.09%)
May 23, 2003 9.992 10.12 9.952 10.07 19,418 +0.04(+0.41%)
May 22, 2003 9.823 10.03 9.823 10.03 10,886 +0.24(+2.43%)
May 21, 2003 9.653 9.789 9.653 9.789 21,919 +0.14(+1.48%)
May 20, 2003 9.564 9.687 9.530 9.646 39,425 -0.07(-0.77%)
May 19, 2003 9.924 9.952 9.619 9.721 82,676 -0.48(-4.67%)
May 16, 2003 10.08 10.20 9.945 10.20 35,306 +0.11(+1.08%)
May 15, 2003 10.37 10.37 10.03 10.09 49,429 -0.33(-3.13%)
May 14, 2003 10.36 10.47 10.36 10.41 40,749 -0.12(-1.10%)
May 13, 2003 10.57 10.57 10.44 10.53 53,548 +0.00(+0.00%)
May 12, 2003 10.38 10.53 10.30 10.53 55,607 +0.05(+0.45%)
May 09, 2003 10.14 10.48 10.14 10.48 143,433 +0.39(+3.84%)
May 08, 2003 9.999 10.09 9.924 10.09 679,799 +0.12(+1.16%)
May 07, 2003 9.734 9.979 9.721 9.979 103,566 +0.24(+2.44%)
May 06, 2003 9.517 9.741 9.517 9.741 42,809 +0.22(+2.28%)
May 05, 2003 9.721 9.755 9.517 9.523 42,809 -0.16(-1.62%)
May 02, 2003 9.693 9.789 9.673 9.680 54,283 +0.00(+0.00%)
May 01, 2003 9.795 9.795 9.619 9.680 14,711 -0.12(-1.18%)
Apr 30, 2003 9.741 9.795 9.605 9.795 263,622 +0.16(+1.62%)
Apr 29, 2003 9.517 9.721 9.517 9.639 109,744 +0.22(+2.38%)
Apr 28, 2003 9.177 9.435 9.109 9.415 165,646 +0.36(+3.98%)
Apr 25, 2003 8.973 9.068 8.973 9.054 27,951 +0.05(+0.60%)
Apr 24, 2003 9.007 9.034 8.980 9.000 18,241 -0.05(-0.53%)
Apr 23, 2003 8.973 9.068 8.973 9.048 46,781 +0.07(+0.83%)
Apr 22, 2003 8.939 8.973 8.905 8.973 47,811 -0.14(-1.49%)
Apr 21, 2003 9.122 9.143 9.041 9.109 33,835 +0.16(+1.75%)
Apr 17, 2003 8.844 9.000 8.844 8.952 59,874 +0.25(+2.89%)
Apr 16, 2003 8.891 8.932 8.667 8.701 73,849 -0.16(-1.77%)
Apr 15, 2003 8.749 8.905 8.728 8.857 90,178 +0.28(+3.25%)
Apr 14, 2003 8.531 8.579 8.531 8.579 21,331 +0.05(+0.56%)
Apr 11, 2003 8.497 8.531 8.490 8.531 15,446 +0.00(+0.00%)
Apr 10, 2003 8.599 8.599 8.531 8.531 24,714 -0.03(-0.40%)
Apr 09, 2003 8.613 8.640 8.565 8.565 80,910 -0.12(-1.33%)
Apr 08, 2003 8.776 8.776 8.653 8.681 25,597 -0.10(-1.08%)
Apr 07, 2003 8.749 8.844 8.681 8.776 62,963 +0.23(+2.70%)
Apr 04, 2003 8.572 8.572 8.545 8.545 39,572 +0.01(+0.16%)
Apr 03, 2003 8.497 8.565 8.490 8.531 43,986 +0.07(+0.80%)
Apr 02, 2003 8.463 8.619 8.463 8.463 150,494 +0.20(+2.47%)
Apr 01, 2003 8.062 8.259 8.062 8.259 90,767 +0.24(+2.97%)
Mar 31, 2003 8.110 8.123 7.933 8.021 93,121 -0.05(-0.67%)
Mar 28, 2003 7.980 8.103 7.960 8.076 50,459 +0.12(+1.45%)
Mar 27, 2003 7.953 7.960 7.838 7.960 32,805 -0.06(-0.76%)
Mar 26, 2003 8.008 8.021 7.960 8.021 28,980 +0.07(+0.85%)
Mar 25, 2003 7.940 7.953 7.919 7.953 10,150 +0.01(+0.17%)
Mar 24, 2003 7.980 7.980 7.885 7.940 40,014 -0.01(-0.09%)
Mar 21, 2003 7.770 8.035 7.770 7.946 35,012 +0.20(+2.54%)
Mar 20, 2003 7.708 7.749 7.613 7.749 142,256 -0.03(-0.35%)
Mar 19, 2003 7.695 7.790 7.695 7.776 195,804 -0.09(-1.12%)
Mar 18, 2003 7.919 7.919 7.831 7.865 51,341 +0.05(+0.70%)
Mar 17, 2003 7.647 7.851 7.607 7.810 101,359 +0.08(+1.06%)
Mar 14, 2003 7.722 7.953 7.722 7.729 76,497 +0.07(+0.98%)
Mar 13, 2003 7.545 7.654 7.518 7.654 91,208 +0.21(+2.83%)
Mar 12, 2003 7.280 7.450 7.280 7.443 112,686 +0.14(+1.86%)
Mar 11, 2003 7.226 7.355 7.226 7.307 176,827 +0.05(+0.75%)
Mar 10, 2003 7.335 7.335 7.253 7.253 1,323 -0.13(-1.75%)
Mar 07, 2003 7.369 7.443 7.341 7.382 44,868 +0.03(+0.46%)
Mar 06, 2003 7.280 7.348 7.280 7.348 83,853 +0.07(+1.03%)
Mar 05, 2003 7.219 7.273 7.192 7.273 19,712 +0.05(+0.75%)
Mar 04, 2003 7.253 7.287 7.212 7.219 3,677 -0.06(-0.84%)
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.