Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.833 5.884 5.816 5.883 8,971,161 +0.03(+0.60%)
May 29, 2003 5.993 6.006 5.828 5.848 8,998,920 -0.14(-2.37%)
May 28, 2003 6.056 6.057 5.989 5.990 14,165,093 -0.07(-1.12%)
May 27, 2003 6.024 6.126 5.994 6.057 10,786,237 +0.03(+0.58%)
May 23, 2003 5.927 6.083 5.924 6.022 11,208,959 +0.12(+2.05%)
May 22, 2003 5.814 5.943 5.814 5.901 7,593,417 +0.09(+1.50%)
May 21, 2003 5.785 5.816 5.756 5.814 7,721,987 +0.06(+1.11%)
May 20, 2003 5.739 5.760 5.710 5.750 4,988,415 +0.07(+1.17%)
May 19, 2003 5.746 5.749 5.683 5.684 4,434,688 -0.07(-1.27%)
May 16, 2003 5.642 5.795 5.636 5.757 7,058,196 +0.07(+1.30%)
May 15, 2003 5.608 5.693 5.601 5.683 7,363,062 +0.11(+2.07%)
May 14, 2003 5.595 5.602 5.553 5.568 4,955,299 -0.00(-0.07%)
May 13, 2003 5.590 5.591 5.554 5.572 7,290,985 -0.03(-0.48%)
May 12, 2003 5.511 5.616 5.511 5.598 7,120,046 +0.06(+1.11%)
May 09, 2003 5.557 5.584 5.528 5.537 6,394,892 -0.01(-0.13%)
May 08, 2003 5.585 5.634 5.537 5.544 5,937,592 -0.09(-1.60%)
May 07, 2003 5.587 5.637 5.565 5.634 5,677,530 +0.05(+0.85%)
May 06, 2003 5.575 5.635 5.563 5.587 6,865,828 +0.00(+0.07%)
May 05, 2003 5.543 5.626 5.513 5.583 8,119,385 +0.05(+0.95%)
May 02, 2003 5.431 5.543 5.430 5.531 6,421,677 +0.09(+1.62%)
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.