Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.48 10.48 10.09 10.45 17,889 +0.14(+1.36%)
May 29, 2003 9.873 10.31 9.782 10.31 4,293 +0.32(+3.22%)
May 28, 2003 9.796 10.13 9.726 9.985 19,177 +0.27(+2.81%)
May 27, 2003 9.747 9.824 9.712 9.712 7,442 +0.05(+0.51%)
May 23, 2003 9.754 9.754 9.356 9.663 7,871 -0.09(-0.93%)
May 22, 2003 9.957 9.957 9.614 9.754 14,168 -0.21(-2.11%)
May 21, 2003 10.01 10.01 9.964 9.964 286 -0.20(-1.99%)
May 20, 2003 10.17 10.17 10.17 10.17 1,288 -0.03(-0.27%)
May 19, 2003 10.40 10.40 10.19 10.19 2,576 +0.22(+2.24%)
May 16, 2003 10.03 10.03 9.971 9.971 6,583 -0.08(-0.77%)
May 15, 2003 10.03 10.05 9.999 10.05 4,293 +0.03(+0.35%)
May 14, 2003 10.20 10.20 9.992 10.01 2,146 -0.24(-2.32%)
May 13, 2003 10.31 10.31 10.24 10.25 715 -0.10(-1.01%)
May 12, 2003 10.41 10.41 10.32 10.36 2,433 -0.06(-0.54%)
May 09, 2003 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
May 08, 2003 10.70 10.70 10.41 10.41 5,295 +0.13(+1.29%)
May 07, 2003 10.90 10.90 10.28 10.28 6,440 +0.31(+3.08%)
May 06, 2003 9.887 9.971 9.887 9.971 858 +0.03(+0.28%)
May 05, 2003 9.971 10.08 9.936 9.943 5,152 -0.33(-3.20%)
May 02, 2003 9.803 10.37 9.803 10.27 3,434 +0.53(+5.45%)
May 01, 2003 9.642 9.740 9.642 9.740 1,431 +0.08(+0.87%)
Apr 30, 2003 9.656 9.656 9.656 9.656 143 +0.01(+0.14%)
Apr 29, 2003 9.607 9.642 9.607 9.642 2,289 +0.00(+0.00%)
Apr 28, 2003 9.579 9.642 9.503 9.642 26,620 +0.08(+0.88%)
Apr 25, 2003 9.565 9.649 9.558 9.558 429 -0.10(-1.01%)
Apr 24, 2003 9.656 9.656 9.656 9.656 143 -0.01(-0.07%)
Apr 23, 2003 9.712 9.782 9.663 9.663 2,576 +0.30(+3.21%)
Apr 22, 2003 9.286 9.363 9.286 9.363 1,288 +0.15(+1.59%)
Apr 21, 2003 9.265 9.314 9.097 9.216 13,166 -0.13(-1.42%)
Apr 17, 2003 9.265 9.405 9.265 9.349 1,001 +0.03(+0.30%)
Apr 16, 2003 9.342 9.433 9.265 9.321 11,163 +0.06(+0.68%)
Apr 15, 2003 9.223 9.328 9.223 9.258 3,577 -0.03(-0.38%)
Apr 14, 2003 9.293 9.293 9.251 9.293 1,144 +0.08(+0.91%)
Apr 11, 2003 9.300 9.300 9.174 9.209 2,433 -0.02(-0.23%)
Apr 10, 2003 9.412 9.412 9.230 9.230 3,721 +0.06(+0.61%)
Apr 09, 2003 9.083 9.181 9.083 9.174 6,440 +0.02(+0.23%)
Apr 08, 2003 9.426 9.433 9.153 9.153 8,730 -0.13(-1.36%)
Apr 07, 2003 9.510 9.510 8.944 9.279 23,757 -0.31(-3.21%)
Apr 04, 2003 9.880 9.880 9.586 9.586 1,860 +0.33(+3.55%)
Apr 03, 2003 10.09 10.11 9.258 9.258 5,867 -0.66(-6.62%)
Apr 02, 2003 9.957 9.957 9.915 9.915 2,576 +0.40(+4.19%)
Apr 01, 2003 9.391 9.782 9.286 9.517 8,873 +0.12(+1.26%)
Mar 31, 2003 9.342 9.398 9.342 9.398 3,005 +0.14(+1.51%)
Mar 28, 2003 9.209 9.258 9.209 9.258 1,717 +0.05(+0.53%)
Mar 27, 2003 9.181 9.209 9.090 9.209 14,884 -0.08(-0.83%)
Mar 26, 2003 9.286 9.286 9.286 9.286 0 +0.00(+0.00%)
Mar 25, 2003 9.258 9.286 9.258 9.286 715 +0.06(+0.68%)
Mar 24, 2003 9.202 9.223 9.153 9.223 329,174 +0.03(+0.38%)
Mar 21, 2003 9.223 9.223 9.083 9.188 2,576 +0.01(+0.08%)
Mar 20, 2003 9.083 9.398 9.069 9.181 10,447 +0.02(+0.23%)
Mar 19, 2003 9.957 9.999 8.385 9.160 25,618 -1.31(-12.48%)
Mar 18, 2003 10.36 10.47 10.36 10.47 1,431 +0.05(+0.50%)
Mar 17, 2003 10.36 10.49 10.36 10.41 16,888 +0.09(+0.85%)
Mar 14, 2003 10.42 10.42 10.33 10.33 286 -0.06(-0.54%)
Mar 13, 2003 10.24 10.61 10.24 10.38 3,291 -0.29(-2.75%)
Mar 12, 2003 11.17 11.17 10.66 10.68 8,730 -0.43(-3.84%)
Mar 11, 2003 11.01 11.14 11.01 11.10 4,436 +0.03(+0.25%)
Mar 10, 2003 11.21 11.21 11.06 11.07 1,144 -0.12(-1.06%)
Mar 07, 2003 10.85 11.32 10.85 11.19 6,583 +0.35(+3.22%)
Mar 06, 2003 10.84 10.87 10.70 10.84 7,012 +0.00(+0.00%)
Mar 05, 2003 10.82 10.87 10.82 10.84 23,042 +0.01(+0.13%)
Mar 04, 2003 10.79 10.83 10.73 10.83 2,433 +0.03(+0.26%)
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.