Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.920 7.110 6.785 6.855 319,600 -0.04(-0.58%)
May 29, 2003 7.225 7.350 6.775 6.895 869,400 -0.42(-5.74%)
May 28, 2003 7.450 7.575 7.175 7.315 622,200 -0.12(-1.55%)
May 27, 2003 7.220 7.490 7.050 7.431 1,556,200 +0.43(+6.15%)
May 23, 2003 6.975 7.075 6.935 7.000 430,400 +0.00(+0.00%)
May 22, 2003 6.925 7.110 6.900 7.000 517,600 +0.00(+0.07%)
May 21, 2003 6.900 7.000 6.690 6.995 354,400 +0.08(+1.08%)
May 20, 2003 6.925 7.000 6.775 6.920 485,600 -0.08(-1.07%)
May 19, 2003 7.020 7.160 6.790 6.995 379,200 -0.22(-3.05%)
May 16, 2003 6.915 7.290 6.890 7.215 211,800 +0.14(+1.98%)
May 15, 2003 7.025 7.345 6.930 7.075 476,000 +0.03(+0.35%)
May 14, 2003 6.675 7.085 6.650 7.050 715,000 +0.42(+6.33%)
May 13, 2003 6.330 6.700 6.275 6.630 338,200 +0.29(+4.49%)
May 12, 2003 6.625 6.640 6.250 6.345 211,000 -0.23(-3.42%)
May 09, 2003 6.360 6.625 6.360 6.570 674,200 +0.07(+1.08%)
May 08, 2003 6.465 6.500 6.250 6.500 279,200 -0.05(-0.76%)
May 07, 2003 6.765 6.815 6.430 6.550 493,800 -0.30(-4.38%)
May 06, 2003 6.630 6.895 6.630 6.850 878,000 +0.15(+2.24%)
May 05, 2003 6.500 6.720 6.500 6.700 580,200 +0.13(+1.98%)
May 02, 2003 6.325 6.745 6.325 6.570 1,657,400 +0.18(+2.82%)
May 01, 2003 6.220 6.400 6.220 6.390 908,000 -0.01(-0.16%)
Apr 30, 2003 5.780 6.410 5.690 6.400 1,041,800 +0.49(+8.20%)
Apr 29, 2003 5.590 5.970 5.560 5.915 761,200 +0.31(+5.45%)
Apr 28, 2003 5.350 5.725 5.350 5.609 613,200 +0.13(+2.46%)
Apr 25, 2003 5.690 5.690 5.280 5.475 422,400 -0.11(-1.89%)
Apr 24, 2003 5.900 5.945 5.555 5.580 269,200 -0.29(-5.01%)
Apr 23, 2003 5.970 6.085 5.875 5.875 441,600 -0.12(-2.00%)
Apr 22, 2003 5.500 6.000 5.445 5.995 571,400 +0.28(+4.90%)
Apr 21, 2003 5.885 5.885 5.625 5.715 81,600 -0.17(-2.89%)
Apr 17, 2003 5.850 5.915 5.775 5.885 128,800 +0.04(+0.60%)
Apr 16, 2003 5.875 5.925 5.835 5.850 165,200 -0.03(-0.43%)
Apr 15, 2003 5.855 5.875 5.785 5.875 354,200 +0.03(+0.43%)
Apr 14, 2003 5.800 5.875 5.700 5.850 475,200 +0.05(+0.86%)
Apr 11, 2003 5.625 5.800 5.465 5.800 193,000 +0.21(+3.76%)
Apr 10, 2003 5.275 5.625 5.240 5.590 414,000 +0.05(+0.90%)
Apr 09, 2003 5.670 5.780 5.450 5.540 171,600 -0.25(-4.32%)
Apr 08, 2003 5.900 5.900 5.655 5.790 164,200 -0.04(-0.60%)
Apr 07, 2003 5.875 5.995 5.750 5.825 594,800 -0.01(-0.26%)
Apr 04, 2003 5.515 5.855 5.500 5.840 379,200 +0.23(+4.19%)
Apr 03, 2003 5.630 5.680 5.430 5.605 236,000 +0.11(+1.91%)
Apr 02, 2003 5.555 5.645 5.415 5.500 1,346,600 +0.05(+1.01%)
Apr 01, 2003 5.150 5.515 5.075 5.445 1,777,400 +0.37(+7.29%)
Mar 31, 2003 5.025 5.075 5.025 5.075 171,000 -0.08(-1.46%)
Mar 28, 2003 4.980 5.175 4.980 5.150 292,200 +0.12(+2.28%)
Mar 27, 2003 4.780 5.125 4.625 5.035 202,600 +0.08(+1.51%)
Mar 26, 2003 4.975 4.975 4.870 4.960 59,800 +0.14(+3.01%)
Mar 25, 2003 4.820 4.930 4.755 4.815 59,000 +0.02(+0.31%)
Mar 24, 2003 4.905 4.945 4.760 4.800 69,980 -0.23(-4.62%)
Mar 21, 2003 4.865 5.100 4.805 5.033 194,800 +0.22(+4.52%)
Mar 20, 2003 4.750 4.860 4.700 4.815 59,200 +0.07(+1.48%)
Mar 19, 2003 4.700 4.745 4.700 4.745 101,400 -0.00(-0.11%)
Mar 18, 2003 4.745 4.775 4.700 4.750 113,400 +0.00(+0.00%)
Mar 17, 2003 4.765 4.825 4.700 4.750 95,200 -0.01(-0.21%)
Mar 14, 2003 4.685 4.765 4.675 4.760 14,880 +0.02(+0.42%)
Mar 13, 2003 4.750 4.820 4.675 4.740 120,200 +0.02(+0.32%)
Mar 12, 2003 4.675 4.725 4.580 4.725 49,420 +0.02(+0.53%)
Mar 11, 2003 4.700 4.710 4.605 4.700 192,000 -0.02(-0.53%)
Mar 10, 2003 4.650 4.725 4.650 4.725 8,200 +0.05(+1.18%)
Mar 07, 2003 4.715 4.745 4.650 4.670 33,600 -0.04(-0.85%)
Mar 06, 2003 4.715 4.715 4.670 4.710 24,800 +0.04(+0.96%)
Mar 05, 2003 4.740 4.740 4.655 4.665 73,800 -0.08(-1.69%)
Mar 04, 2003 4.725 4.850 4.630 4.745 44,600 -0.01(-0.21%)
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.