Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.58 13.13 12.47 13.11 3,779,062 +0.54(+4.25%)
May 29, 2003 12.66 13.16 12.51 12.58 6,060,226 -0.08(-0.61%)
May 28, 2003 12.09 12.67 12.08 12.66 5,164,250 +0.64(+5.33%)
May 27, 2003 12.02 12.21 11.94 12.02 2,979,118 -0.01(-0.12%)
May 23, 2003 11.62 12.48 11.62 12.03 7,934,387 +0.42(+3.58%)
May 22, 2003 10.82 11.62 10.80 11.62 5,101,818 +0.87(+8.10%)
May 21, 2003 10.62 10.79 10.53 10.75 1,856,051 +0.10(+0.91%)
May 20, 2003 10.65 10.79 10.58 10.65 2,163,447 +0.05(+0.47%)
May 19, 2003 10.84 10.84 10.55 10.60 2,123,652 -0.25(-2.26%)
May 16, 2003 10.85 10.94 10.72 10.84 1,673,996 -0.10(-0.90%)
May 15, 2003 10.84 10.94 10.77 10.94 1,310,126 +0.10(+0.97%)
May 14, 2003 10.93 10.94 10.73 10.84 1,885,361 -0.11(-1.03%)
May 13, 2003 10.91 11.02 10.85 10.95 1,755,254 -0.01(-0.06%)
May 12, 2003 10.54 10.98 10.52 10.96 2,949,094 +0.36(+3.41%)
May 09, 2003 10.49 10.82 10.39 10.60 2,322,864 +0.22(+2.16%)
May 08, 2003 10.29 10.53 10.26 10.37 2,749,167 -0.00(-0.04%)
May 07, 2003 10.02 10.39 9.954 10.38 2,316,907 +0.35(+3.47%)
May 06, 2003 10.11 10.15 10.02 10.03 2,136,758 -0.04(-0.44%)
May 05, 2003 10.13 10.18 10.05 10.07 1,757,875 -0.05(-0.54%)
May 02, 2003 10.07 10.16 10.01 10.13 1,571,293 +0.06(+0.58%)
May 01, 2003 10.34 10.34 10.01 10.07 1,641,112 -0.27(-2.62%)
Apr 30, 2003 10.29 10.42 10.16 10.34 1,617,521 +0.05(+0.49%)
Apr 29, 2003 10.28 10.38 10.20 10.29 1,712,600 +0.01(+0.06%)
Apr 28, 2003 10.08 10.33 10.08 10.28 1,100,191 +0.22(+2.19%)
Apr 25, 2003 10.32 10.33 10.05 10.06 1,847,234 -0.25(-2.46%)
Apr 24, 2003 10.42 10.52 10.30 10.32 1,714,983 -0.16(-1.52%)
Apr 23, 2003 10.43 10.66 10.42 10.47 2,531,607 +0.05(+0.44%)
Apr 22, 2003 9.998 10.52 9.933 10.43 4,023,073 +0.41(+4.08%)
Apr 21, 2003 10.00 10.07 9.986 10.02 1,377,800 +0.04(+0.38%)
Apr 17, 2003 9.904 10.04 9.902 9.981 906,460 +0.10(+1.00%)
Apr 16, 2003 10.09 10.09 9.872 9.883 1,450,956 -0.04(-0.42%)
Apr 15, 2003 9.870 9.994 9.828 9.925 1,495,516 +0.08(+0.79%)
Apr 14, 2003 9.736 9.862 9.673 9.847 1,443,330 +0.07(+0.73%)
Apr 11, 2003 9.883 9.914 9.713 9.776 1,242,212 +0.01(+0.13%)
Apr 10, 2003 9.755 9.824 9.694 9.763 1,375,179 +0.01(+0.09%)
Apr 09, 2003 9.799 9.895 9.723 9.755 1,822,452 -0.08(-0.77%)
Apr 08, 2003 9.799 9.849 9.614 9.830 3,240,047 +0.05(+0.56%)
Apr 07, 2003 9.778 9.973 9.736 9.776 3,791,454 -0.03(-0.34%)
Apr 04, 2003 9.969 9.988 9.751 9.809 2,084,811 -0.16(-1.60%)
Apr 03, 2003 10.02 10.05 9.895 9.969 1,691,868 +0.01(+0.06%)
Apr 02, 2003 9.663 10.03 9.663 9.963 3,136,152 +0.38(+4.01%)
Apr 01, 2003 9.537 9.600 9.293 9.579 3,322,734 +0.04(+0.44%)
Mar 31, 2003 9.547 9.658 9.436 9.537 2,526,126 -0.12(-1.28%)
Mar 28, 2003 9.705 9.757 9.639 9.660 1,312,270 -0.07(-0.75%)
Mar 27, 2003 9.652 9.820 9.549 9.734 1,484,555 -0.02(-0.24%)
Mar 26, 2003 9.881 9.881 9.618 9.757 2,451,780 -0.12(-1.23%)
Mar 25, 2003 9.660 9.893 9.558 9.879 3,511,223 +0.07(+0.73%)
Mar 24, 2003 10.20 10.20 9.778 9.807 2,223,020 -0.39(-3.87%)
Mar 21, 2003 9.998 10.23 9.969 10.20 1,919,198 +0.27(+2.70%)
Mar 20, 2003 9.887 10.00 9.642 9.933 1,874,161 +0.05(+0.49%)
Mar 19, 2003 9.684 9.919 9.665 9.885 2,150,579 +0.23(+2.41%)
Mar 18, 2003 9.767 9.767 9.558 9.652 2,745,354 -0.11(-1.16%)
Mar 17, 2003 9.528 9.828 9.400 9.765 2,500,153 +0.22(+2.31%)
Mar 14, 2003 9.705 9.755 9.505 9.545 2,994,607 +0.06(+0.60%)
Mar 13, 2003 9.358 9.497 9.214 9.488 3,227,895 +0.30(+3.27%)
Mar 12, 2003 9.069 9.197 9.039 9.188 2,047,876 +0.12(+1.30%)
Mar 11, 2003 9.153 9.327 9.069 9.071 1,728,565 -0.06(-0.67%)
Mar 10, 2003 9.339 9.339 9.107 9.132 1,316,083 -0.21(-2.20%)
Mar 07, 2003 9.113 9.346 8.970 9.337 2,840,433 +0.22(+2.46%)
Mar 06, 2003 9.203 9.237 8.899 9.113 2,601,903 -0.09(-0.98%)
Mar 05, 2003 9.304 9.304 9.079 9.203 3,772,390 -0.10(-1.10%)
Mar 04, 2003 9.520 9.560 9.281 9.306 6,355,231 -0.59(-5.92%)
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.