Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.444 7.747 7.383 7.715 2,795,651 +0.34(+4.65%)
May 29, 2003 7.589 7.643 7.174 7.372 6,822,487 -0.41(-5.32%)
May 28, 2003 7.589 7.891 7.585 7.787 2,217,714 +0.21(+2.81%)
May 27, 2003 7.581 7.679 7.553 7.574 1,683,881 +0.01(+0.10%)
May 23, 2003 7.538 7.589 7.354 7.567 1,384,164 +0.03(+0.43%)
May 22, 2003 7.336 7.553 7.250 7.535 1,929,647 +0.25(+3.36%)
May 21, 2003 7.246 7.354 7.066 7.289 1,922,851 +0.01(+0.20%)
May 20, 2003 6.925 7.354 6.925 7.275 3,631,697 +0.36(+5.21%)
May 19, 2003 7.228 7.228 6.778 6.915 3,811,028 -0.35(-4.81%)
May 16, 2003 7.408 7.416 7.264 7.264 2,137,133 -0.25(-3.31%)
May 15, 2003 7.553 7.639 7.304 7.513 2,556,959 +0.00(+0.00%)
May 14, 2003 7.859 7.873 7.376 7.513 3,519,494 -0.35(-4.49%)
May 13, 2003 8.039 8.039 7.827 7.866 1,925,347 -0.17(-2.15%)
May 12, 2003 7.657 8.108 7.531 8.039 3,042,942 +0.47(+6.19%)
May 09, 2003 7.751 7.852 7.466 7.571 4,987,152 -0.18(-2.33%)
May 08, 2003 7.571 8.183 7.571 7.751 6,205,438 -0.83(-9.66%)
May 07, 2003 8.760 8.760 8.573 8.580 1,312,875 -0.19(-2.14%)
May 06, 2003 8.652 8.807 8.638 8.768 923,007 +0.08(+0.91%)
May 05, 2003 8.659 8.789 8.634 8.688 1,074,599 +0.07(+0.84%)
May 02, 2003 8.490 8.656 8.429 8.616 1,620,637 +0.19(+2.22%)
May 01, 2003 8.688 8.688 8.328 8.429 1,840,744 -0.35(-3.94%)
Apr 30, 2003 8.609 8.829 8.508 8.775 2,135,884 +0.16(+1.88%)
Apr 29, 2003 8.396 8.634 8.389 8.613 1,357,535 +0.22(+2.58%)
Apr 28, 2003 8.165 8.429 8.119 8.396 1,389,157 +0.23(+2.83%)
Apr 25, 2003 8.205 8.266 8.111 8.165 713,302 -0.05(-0.66%)
Apr 24, 2003 8.382 8.382 8.151 8.220 962,257 -0.16(-1.94%)
Apr 23, 2003 8.147 8.472 8.126 8.382 2,936,009 +0.25(+3.06%)
Apr 22, 2003 7.787 8.140 7.754 8.133 1,494,148 +0.35(+4.44%)
Apr 21, 2003 7.895 7.928 7.787 7.787 936,183 -0.09(-1.14%)
Apr 17, 2003 7.711 7.938 7.632 7.877 1,969,174 +0.20(+2.63%)
Apr 16, 2003 8.014 8.028 7.625 7.675 1,724,796 -0.29(-3.67%)
Apr 15, 2003 7.895 8.014 7.769 7.967 812,745 +0.07(+0.91%)
Apr 14, 2003 7.823 7.895 7.617 7.895 1,826,458 +0.11(+1.39%)
Apr 11, 2003 7.967 8.111 7.787 7.787 1,429,655 -0.14(-1.73%)
Apr 10, 2003 7.571 7.924 7.535 7.924 1,744,768 +0.35(+4.67%)
Apr 09, 2003 7.747 7.751 7.517 7.571 1,478,614 -0.18(-2.28%)
Apr 08, 2003 7.823 7.823 7.607 7.747 1,819,524 -0.26(-3.20%)
Apr 07, 2003 8.147 8.274 7.989 8.003 2,519,511 +0.04(+0.45%)
Apr 04, 2003 7.895 7.967 7.729 7.967 1,277,231 +0.18(+2.31%)
Apr 03, 2003 7.895 7.974 7.765 7.787 2,206,896 +0.01(+0.19%)
Apr 02, 2003 7.481 7.805 7.466 7.773 2,413,411 +0.46(+6.31%)
Apr 01, 2003 7.300 7.362 7.217 7.311 1,768,762 +0.10(+1.40%)
Mar 31, 2003 7.102 7.214 6.983 7.210 1,635,061 -0.04(-0.55%)
Mar 28, 2003 7.192 7.340 7.181 7.250 1,281,114 +0.04(+0.55%)
Mar 27, 2003 7.030 7.322 7.030 7.210 1,213,570 +0.05(+0.65%)
Mar 26, 2003 7.221 7.390 7.120 7.163 1,750,315 -0.06(-0.85%)
Mar 25, 2003 7.012 7.246 6.994 7.225 2,034,638 +0.25(+3.57%)
Mar 24, 2003 6.940 7.102 6.850 6.976 1,996,220 -0.21(-2.86%)
Mar 21, 2003 7.102 7.192 7.048 7.181 1,484,162 +0.14(+2.00%)
Mar 20, 2003 6.850 7.131 6.778 7.041 1,650,040 +0.19(+2.79%)
Mar 19, 2003 6.990 7.044 6.741 6.850 1,198,175 -0.09(-1.30%)
Mar 18, 2003 6.958 7.048 6.796 6.940 1,432,568 +0.05(+0.68%)
Mar 17, 2003 6.460 6.907 6.385 6.893 1,828,955 +0.35(+5.29%)
Mar 14, 2003 6.475 6.597 6.363 6.547 1,456,146 +0.07(+1.11%)
Mar 13, 2003 6.309 6.532 6.269 6.475 2,072,640 +0.23(+3.70%)
Mar 12, 2003 6.219 6.291 6.150 6.244 1,023,144 +0.01(+0.17%)
Mar 11, 2003 6.219 6.305 6.201 6.233 1,046,722 +0.02(+0.29%)
Mar 10, 2003 6.237 6.334 6.201 6.215 1,013,435 -0.11(-1.71%)
Mar 07, 2003 6.057 6.341 6.038 6.323 1,551,151 +0.16(+2.63%)
Mar 06, 2003 6.147 6.226 6.075 6.161 2,615,071 -0.00(-0.06%)
Mar 05, 2003 6.093 6.294 6.038 6.165 2,765,416 -0.04(-0.58%)
Mar 04, 2003 6.507 6.590 6.150 6.201 4,240,563 -0.22(-3.37%)
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.