Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.233 6.369 6.228 6.369 12,119,586 +0.15(+2.48%)
May 29, 2003 6.139 6.268 6.113 6.215 13,331,742 +0.09(+1.48%)
May 28, 2003 6.093 6.133 6.062 6.124 7,244,388 +0.05(+0.84%)
May 27, 2003 5.984 6.080 5.957 6.073 4,116,800 +0.07(+1.24%)
May 23, 2003 6.021 6.023 5.945 5.999 2,673,336 -0.02(-0.35%)
May 22, 2003 6.005 6.036 5.937 6.021 6,589,342 +0.03(+0.44%)
May 21, 2003 5.882 6.003 5.862 5.994 7,860,063 +0.10(+1.65%)
May 20, 2003 5.994 5.995 5.834 5.897 7,065,739 -0.11(-1.76%)
May 19, 2003 6.228 6.239 5.936 6.002 13,033,501 -0.25(-4.01%)
May 16, 2003 6.151 6.253 6.101 6.253 6,756,179 +0.08(+1.25%)
May 15, 2003 6.197 6.197 6.121 6.176 5,815,196 -0.00(-0.07%)
May 14, 2003 6.197 6.223 6.148 6.180 6,832,954 -0.02(-0.36%)
May 13, 2003 6.134 6.236 6.122 6.202 7,126,765 +0.07(+1.11%)
May 12, 2003 6.087 6.134 6.031 6.134 5,679,856 +0.05(+0.78%)
May 09, 2003 5.969 6.093 5.954 6.087 7,328,545 +0.20(+3.47%)
May 08, 2003 5.853 5.981 5.832 5.882 5,920,516 +0.03(+0.50%)
May 07, 2003 5.740 5.864 5.710 5.853 7,659,759 +0.04(+0.73%)
May 06, 2003 5.842 5.867 5.791 5.810 4,153,711 -0.06(-0.95%)
May 05, 2003 5.867 5.893 5.837 5.866 4,229,994 +0.04(+0.64%)
May 02, 2003 5.689 5.862 5.689 5.829 7,590,367 +0.06(+1.09%)
May 01, 2003 5.878 5.918 5.761 5.766 6,329,489 -0.11(-1.90%)
Apr 30, 2003 5.720 5.921 5.720 5.877 9,955,620 +0.14(+2.48%)
Apr 29, 2003 5.669 5.781 5.641 5.735 8,445,717 +0.12(+2.08%)
Apr 28, 2003 5.512 5.639 5.449 5.618 7,366,932 +0.13(+2.41%)
Apr 25, 2003 5.446 5.572 5.425 5.486 9,930,521 +0.09(+1.64%)
Apr 24, 2003 5.120 5.451 5.120 5.398 14,533,070 +0.29(+5.67%)
Apr 23, 2003 5.259 5.359 5.045 5.108 22,009,752 -0.15(-2.84%)
Apr 22, 2003 5.161 5.319 5.100 5.258 6,229,583 +0.10(+1.87%)
Apr 21, 2003 5.288 5.299 5.153 5.161 5,999,259 -0.12(-2.31%)
Apr 17, 2003 5.294 5.307 5.239 5.283 7,945,204 -0.01(-0.21%)
Apr 16, 2003 5.401 5.425 5.277 5.294 10,025,013 -0.11(-1.98%)
Apr 15, 2003 5.359 5.433 5.304 5.401 6,199,562 +0.05(+1.03%)
Apr 14, 2003 5.283 5.364 5.273 5.346 3,971,125 +0.06(+1.17%)
Apr 11, 2003 5.268 5.341 5.267 5.284 4,431,282 +0.02(+0.31%)
Apr 10, 2003 5.212 5.268 5.171 5.268 4,017,387 +0.07(+1.33%)
Apr 09, 2003 5.370 5.375 5.181 5.199 7,461,424 -0.15(-2.87%)
Apr 08, 2003 5.452 5.452 5.324 5.352 7,893,036 -0.10(-1.81%)
Apr 07, 2003 5.532 5.618 5.436 5.451 6,075,049 -0.02(-0.32%)
Apr 04, 2003 5.515 5.567 5.439 5.468 4,339,743 -0.04(-0.66%)
Apr 03, 2003 5.531 5.577 5.435 5.504 4,696,549 +0.02(+0.35%)
Apr 02, 2003 5.358 5.509 5.358 5.485 7,759,173 +0.13(+2.39%)
Apr 01, 2003 5.329 5.374 5.283 5.357 4,892,423 +0.02(+0.44%)
Mar 31, 2003 5.415 5.416 5.298 5.334 4,305,293 -0.09(-1.65%)
Mar 28, 2003 5.313 5.506 5.283 5.423 5,417,542 +0.08(+1.58%)
Mar 27, 2003 5.288 5.364 5.218 5.339 6,956,975 +0.05(+0.96%)
Mar 26, 2003 5.424 5.446 5.257 5.288 7,905,832 -0.14(-2.51%)
Mar 25, 2003 5.203 5.479 5.186 5.424 6,280,274 +0.24(+4.67%)
Mar 24, 2003 5.334 5.334 5.172 5.182 5,108,967 -0.15(-2.82%)
Mar 21, 2003 5.344 5.380 5.272 5.333 8,136,649 +0.06(+1.16%)
Mar 20, 2003 5.313 5.320 5.143 5.272 58,270,080 -0.04(-0.78%)
Mar 19, 2003 5.205 5.313 5.131 5.313 7,011,603 +0.11(+2.09%)
Mar 18, 2003 5.131 5.222 5.110 5.205 9,042,198 +0.12(+2.46%)
Mar 17, 2003 4.805 5.110 4.765 5.080 10,516,175 +0.33(+6.93%)
Mar 14, 2003 4.887 4.924 4.745 4.751 10,099,327 -0.13(-2.75%)
Mar 13, 2003 4.948 5.080 4.638 4.885 33,883,264 -0.06(-1.27%)
Mar 12, 2003 5.193 5.220 4.932 4.948 13,807,155 -0.25(-4.77%)
Mar 11, 2003 5.186 5.247 5.171 5.196 4,797,931 +0.01(+0.24%)
Mar 10, 2003 5.280 5.281 5.127 5.183 8,176,020 -0.15(-2.87%)
Mar 07, 2003 5.369 5.400 5.316 5.337 7,491,938 -0.06(-1.07%)
Mar 06, 2003 5.428 5.429 5.344 5.395 4,333,837 -0.04(-0.78%)
Mar 05, 2003 5.390 5.456 5.387 5.437 5,864,411 +0.04(+0.68%)
Mar 04, 2003 5.499 5.525 5.399 5.401 4,867,815 -0.09(-1.68%)
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.