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%)
May 01, 2003 5.446 5.505 5.398 5.442 8,906,389 -0.00(-0.06%)
Apr 30, 2003 5.387 5.487 5.387 5.446 15,495,597 +0.10(+1.84%)
Apr 29, 2003 5.323 5.364 5.323 5.347 10,932,339 +0.05(+0.89%)
Apr 28, 2003 5.293 5.329 5.280 5.300 7,560,787 +0.02(+0.43%)
Apr 25, 2003 5.268 5.305 5.236 5.277 8,099,417 +0.01(+0.18%)
Apr 24, 2003 5.205 5.288 5.205 5.268 11,039,967 +0.04(+0.81%)
Apr 23, 2003 5.238 5.257 5.205 5.226 6,018,922 -0.03(-0.66%)
Apr 22, 2003 5.271 5.286 5.228 5.261 7,481,405 -0.01(-0.19%)
Apr 21, 2003 5.275 5.298 5.237 5.271 3,727,553 -0.00(-0.08%)
Apr 17, 2003 5.244 5.282 5.221 5.275 4,494,103 +0.03(+0.59%)
Apr 16, 2003 5.279 5.316 5.229 5.244 3,904,337 -0.03(-0.64%)
Apr 15, 2003 5.226 5.294 5.198 5.278 5,337,599 +0.07(+1.34%)
Apr 14, 2003 5.152 5.217 5.139 5.208 4,575,920 +0.08(+1.50%)
Apr 11, 2003 5.216 5.241 5.112 5.131 9,263,852 -0.08(-1.46%)
Apr 10, 2003 5.154 5.222 5.147 5.207 4,620,238 +0.07(+1.38%)
Apr 09, 2003 5.169 5.230 5.126 5.136 5,910,320 -0.00(-0.08%)
Apr 08, 2003 5.154 5.190 5.139 5.141 3,994,920 -0.02(-0.36%)
Apr 07, 2003 5.246 5.259 5.146 5.159 4,661,146 -0.03(-0.53%)
Apr 04, 2003 5.121 5.203 5.118 5.187 5,172,991 +0.09(+1.75%)
Apr 03, 2003 5.208 5.210 5.097 5.097 10,572,927 -0.11(-2.13%)
Apr 02, 2003 5.337 5.351 5.198 5.208 12,552,612 -0.05(-0.96%)
Apr 01, 2003 5.175 5.276 5.175 5.259 8,100,391 +0.08(+1.61%)
Mar 31, 2003 5.195 5.236 5.158 5.175 5,789,542 -0.02(-0.38%)
Mar 28, 2003 5.174 5.226 5.164 5.195 5,418,929 +0.02(+0.30%)
Mar 27, 2003 5.097 5.185 5.056 5.180 4,782,411 +0.05(+0.94%)
Mar 26, 2003 5.193 5.210 5.119 5.131 4,859,845 -0.05(-0.91%)
Mar 25, 2003 5.108 5.211 5.108 5.179 5,324,937 +0.07(+1.35%)
Mar 24, 2003 5.224 5.224 5.103 5.110 4,325,598 -0.11(-2.16%)
Mar 21, 2003 5.180 5.236 5.153 5.223 4,524,297 +0.08(+1.54%)
Mar 20, 2003 5.097 5.154 5.077 5.144 5,632,239 +0.03(+0.58%)
Mar 19, 2003 5.098 5.133 5.078 5.114 4,727,379 +0.02(+0.30%)
Mar 18, 2003 5.092 5.113 5.020 5.098 5,112,115 +0.02(+0.32%)
Mar 17, 2003 4.959 5.092 4.957 5.082 7,059,657 +0.13(+2.57%)
Mar 14, 2003 4.959 5.014 4.937 4.955 10,294,846 +0.02(+0.44%)
Mar 13, 2003 5.000 5.031 4.902 4.933 8,214,838 +0.01(+0.10%)
Mar 12, 2003 4.943 4.998 4.908 4.928 8,072,632 -0.04(-0.72%)
Mar 11, 2003 5.031 5.077 4.964 4.964 4,382,578 -0.03(-0.70%)
Mar 10, 2003 5.059 5.068 4.964 4.999 5,998,468 -0.08(-1.56%)
Mar 07, 2003 5.066 5.116 5.025 5.078 5,550,908 +0.00(+0.04%)
Mar 06, 2003 5.034 5.102 5.012 5.076 4,692,802 +0.03(+0.65%)
Mar 05, 2003 4.972 5.050 4.968 5.043 5,065,362 +0.07(+1.49%)
Mar 04, 2003 5.057 5.075 4.955 4.969 6,536,124 -0.09(-1.75%)
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.