Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.018 7.274 7.018 7.171 517,610 +0.16(+2.26%)
May 29, 2003 6.840 7.095 6.840 7.013 314,641 +0.12(+1.78%)
May 28, 2003 6.865 7.003 6.743 6.891 466,280 -0.03(-0.37%)
May 27, 2003 6.794 6.921 6.763 6.916 436,501 +0.13(+1.88%)
May 23, 2003 6.584 6.814 6.559 6.789 288,192 +0.21(+3.26%)
May 22, 2003 6.610 6.738 6.569 6.574 223,932 -0.04(-0.54%)
May 21, 2003 6.554 6.610 6.482 6.610 144,586 +0.02(+0.31%)
May 20, 2003 6.533 6.687 6.513 6.590 191,214 +0.08(+1.25%)
May 19, 2003 6.564 6.712 6.462 6.508 277,025 -0.05(-0.78%)
May 16, 2003 6.738 6.850 6.559 6.559 279,572 -0.20(-3.02%)
May 15, 2003 6.630 6.763 6.554 6.763 251,556 +0.15(+2.32%)
May 14, 2003 6.544 6.610 6.390 6.610 308,568 +0.17(+2.61%)
May 13, 2003 6.360 6.498 6.334 6.442 441,987 +0.07(+1.04%)
May 12, 2003 6.380 6.380 6.278 6.375 333,057 -0.01(-0.08%)
May 09, 2003 6.339 6.431 6.339 6.380 248,030 +0.06(+0.97%)
May 08, 2003 6.442 6.442 6.227 6.319 210,805 -0.12(-1.90%)
May 07, 2003 6.482 6.493 6.380 6.442 132,635 -0.03(-0.47%)
May 06, 2003 6.329 6.518 6.324 6.472 317,776 +0.17(+2.67%)
May 05, 2003 6.151 6.334 6.135 6.304 400,452 +0.11(+1.73%)
May 02, 2003 5.946 6.202 5.946 6.197 328,747 +0.16(+2.62%)
Apr 30, 2003 6.023 6.202 6.023 6.038 357,547 +0.10(+1.63%)
Apr 29, 2003 6.023 6.120 5.941 5.941 176,520 -0.08(-1.36%)
Apr 28, 2003 6.054 6.186 6.023 6.023 220,014 -0.01(-0.08%)
Apr 25, 2003 6.074 6.100 5.987 6.028 94,039 -0.07(-1.17%)
Apr 24, 2003 6.008 6.263 5.997 6.100 171,426 +0.08(+1.27%)
Apr 23, 2003 5.997 6.079 5.946 6.023 141,647 +0.00(+0.00%)
Apr 22, 2003 5.819 6.069 5.819 6.023 220,014 +0.20(+3.51%)
Apr 21, 2003 5.921 5.987 5.798 5.819 102,464 -0.14(-2.31%)
Apr 17, 2003 5.946 5.992 5.870 5.957 105,990 +0.01(+0.17%)
Apr 16, 2003 5.936 5.946 5.798 5.946 202,773 +0.06(+1.04%)
Apr 15, 2003 5.844 5.885 5.768 5.885 163,002 +0.05(+0.88%)
Apr 14, 2003 5.666 5.834 5.645 5.834 111,672 +0.21(+3.81%)
Apr 11, 2003 5.681 5.727 5.615 5.620 138,708 -0.06(-1.08%)
Apr 10, 2003 5.640 5.758 5.615 5.681 205,516 +0.04(+0.72%)
Apr 09, 2003 5.839 5.997 5.487 5.640 628,695 -0.17(-2.90%)
Apr 08, 2003 5.538 5.819 5.538 5.809 322,674 +0.26(+4.60%)
Apr 07, 2003 5.538 5.681 5.538 5.553 116,178 +0.01(+0.18%)
Apr 04, 2003 5.487 5.666 5.487 5.543 92,864 +0.03(+0.56%)
Apr 03, 2003 5.589 5.640 5.487 5.513 210,218 -0.06(-1.01%)
Apr 02, 2003 5.584 5.650 5.502 5.569 272,519 +0.03(+0.55%)
Apr 01, 2003 5.405 5.538 5.354 5.538 110,300 +0.13(+2.46%)
Mar 31, 2003 5.359 5.410 5.257 5.405 130,284 -0.01(-0.09%)
Mar 28, 2003 5.410 5.431 5.354 5.410 188,471 +0.00(+0.00%)
Mar 27, 2003 5.359 5.431 5.257 5.410 171,622 +0.05(+0.86%)
Mar 26, 2003 5.400 5.482 5.313 5.365 330,510 +0.01(+0.10%)
Mar 25, 2003 5.410 5.502 5.344 5.359 230,985 -0.10(-1.87%)
Mar 24, 2003 5.421 5.543 5.308 5.462 166,920 -0.09(-1.56%)
Mar 21, 2003 5.462 5.559 5.462 5.548 187,883 +0.09(+1.59%)
Mar 20, 2003 5.308 5.513 5.308 5.462 153,794 +0.10(+1.90%)
Mar 19, 2003 5.548 5.564 5.359 5.359 153,206 -0.19(-3.49%)
Mar 18, 2003 5.385 5.589 5.349 5.553 180,830 +0.07(+1.21%)
Mar 17, 2003 5.359 5.492 5.308 5.487 251,948 +0.18(+3.37%)
Mar 14, 2003 5.354 5.431 5.227 5.308 208,063 +0.01(+0.10%)
Mar 13, 2003 5.155 5.329 5.104 5.303 223,932 +0.20(+3.90%)
Mar 12, 2003 5.130 5.186 5.002 5.104 606,752 -0.03(-0.50%)
Mar 11, 2003 5.155 5.181 5.053 5.130 167,312 +0.03(+0.50%)
Mar 10, 2003 5.145 5.155 5.048 5.104 444,142 -0.08(-1.48%)
Mar 07, 2003 5.130 5.227 5.104 5.181 178,087 +0.03(+0.59%)
Mar 06, 2003 5.155 5.181 5.074 5.150 117,745 -0.03(-0.59%)
Mar 05, 2003 5.130 5.181 5.048 5.181 117,353 +0.05(+0.89%)
Mar 04, 2003 5.206 5.222 5.120 5.135 182,202 -0.10(-1.85%)
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.