Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.600 5.739 5.597 5.739 24,565,930 +0.14(+2.42%)
May 29, 2003 5.427 5.633 5.385 5.603 36,199,704 +0.18(+3.37%)
May 28, 2003 5.527 5.574 5.418 5.421 25,414,646 -0.15(-2.64%)
May 27, 2003 5.571 5.689 5.471 5.568 24,239,212 -0.10(-1.77%)
May 23, 2003 5.506 5.736 5.491 5.668 24,309,174 +0.20(+3.72%)
May 22, 2003 5.385 5.494 5.356 5.465 14,544,343 +0.04(+0.65%)
May 21, 2003 5.279 5.462 5.271 5.430 23,151,402 +0.08(+1.54%)
May 20, 2003 5.168 5.362 5.168 5.347 22,008,232 +0.18(+3.48%)
May 19, 2003 5.235 5.282 5.156 5.168 20,098,532 -0.17(-3.15%)
May 16, 2003 5.170 5.438 5.153 5.335 47,130,464 +0.20(+3.90%)
May 15, 2003 5.061 5.176 5.020 5.135 16,684,985 +0.07(+1.45%)
May 14, 2003 5.000 5.088 4.938 5.061 19,828,192 +0.08(+1.66%)
May 13, 2003 4.844 5.003 4.832 4.979 18,164,382 +0.13(+2.67%)
May 12, 2003 4.897 4.900 4.761 4.849 21,398,948 -0.01(-0.24%)
May 09, 2003 4.785 4.873 4.776 4.861 15,260,947 +0.07(+1.54%)
May 08, 2003 4.717 4.849 4.711 4.788 17,829,514 -0.06(-1.27%)
May 07, 2003 4.858 4.882 4.779 4.849 17,052,116 -0.02(-0.48%)
May 06, 2003 4.929 5.006 4.844 4.873 22,248,344 -0.06(-1.14%)
May 05, 2003 5.006 5.038 4.844 4.929 19,185,626 -0.01(-0.18%)
May 02, 2003 4.926 4.985 4.844 4.938 21,550,080 +0.00(+0.00%)
May 01, 2003 5.020 5.032 4.855 4.938 17,447,098 -0.08(-1.64%)
Apr 30, 2003 5.076 5.135 5.000 5.020 22,883,778 -0.04(-0.76%)
Apr 29, 2003 4.976 5.079 4.941 5.059 24,287,778 +0.07(+1.36%)
Apr 28, 2003 4.811 5.044 4.802 4.991 26,387,326 +0.18(+3.73%)
Apr 25, 2003 4.829 4.917 4.767 4.811 22,617,514 -0.06(-1.33%)
Apr 24, 2003 4.817 5.112 4.741 4.876 60,290,844 -0.13(-2.65%)
Apr 23, 2003 4.682 5.041 4.623 5.008 103,817,232 +0.94(+23.17%)
Apr 22, 2003 4.031 4.078 3.960 4.066 32,574,572 -0.03(-0.72%)
Apr 21, 2003 4.166 4.196 4.087 4.096 17,233,814 -0.09(-2.25%)
Apr 17, 2003 4.022 4.240 3.981 4.190 33,350,950 +0.17(+4.17%)
Apr 16, 2003 4.093 4.107 3.972 4.022 25,075,704 -0.02(-0.51%)
Apr 15, 2003 4.146 4.146 4.004 4.043 34,192,536 -0.09(-2.28%)
Apr 14, 2003 4.137 4.166 4.075 4.137 18,030,570 +0.00(+0.00%)
Apr 11, 2003 4.225 4.243 4.137 4.137 28,258,988 -0.08(-1.89%)
Apr 10, 2003 4.290 4.290 4.087 4.216 35,016,800 -0.10(-2.39%)
Apr 09, 2003 4.449 4.455 4.314 4.319 26,475,968 -0.13(-2.91%)
Apr 08, 2003 4.375 4.470 4.375 4.449 22,415,100 +0.07(+1.68%)
Apr 07, 2003 4.564 4.587 4.372 4.375 29,829,062 -0.09(-1.91%)
Apr 04, 2003 4.517 4.546 4.370 4.461 34,237,704 +0.06(+1.34%)
Apr 03, 2003 4.711 4.720 4.387 4.402 38,099,216 -0.28(-5.92%)
Apr 02, 2003 4.791 4.794 4.643 4.679 27,776,722 -0.14(-2.99%)
Apr 01, 2003 4.897 4.917 4.732 4.823 16,579,702 +0.05(+1.11%)
Mar 31, 2003 4.888 4.891 4.767 4.770 103,550,968 -0.17(-3.46%)
Mar 28, 2003 4.970 4.970 4.867 4.941 10,489,927 -0.01(-0.18%)
Mar 27, 2003 4.970 4.988 4.876 4.950 12,057,286 -0.05(-1.00%)
Mar 26, 2003 4.964 5.014 4.826 5.000 21,622,420 +0.04(+0.71%)
Mar 25, 2003 4.900 5.014 4.879 4.964 10,762,983 +0.07(+1.38%)
Mar 24, 2003 4.902 4.947 4.802 4.897 10,072,191 -0.06(-1.13%)
Mar 21, 2003 4.964 4.964 4.852 4.953 18,617,438 +0.05(+1.02%)
Mar 20, 2003 4.894 4.991 4.861 4.902 15,240,230 -0.08(-1.65%)
Mar 19, 2003 5.079 5.079 4.920 4.985 12,192,116 -0.06(-1.28%)
Mar 18, 2003 5.020 5.103 4.929 5.050 10,957,248 -0.02(-0.46%)
Mar 17, 2003 4.741 5.094 4.726 5.073 20,032,986 +0.31(+6.49%)
Mar 14, 2003 4.852 4.861 4.661 4.764 23,192,836 -0.04(-0.86%)
Mar 13, 2003 4.941 4.964 4.726 4.805 19,597,250 +0.06(+1.18%)
Mar 12, 2003 4.744 4.770 4.638 4.749 20,691,854 +0.04(+0.75%)
Mar 11, 2003 5.003 5.003 4.711 4.714 28,649,554 -0.23(-4.70%)
Mar 10, 2003 5.156 5.156 4.941 4.947 17,382,910 -0.21(-4.05%)
Mar 07, 2003 5.176 5.232 5.088 5.156 16,720,305 -0.13(-2.40%)
Mar 06, 2003 5.459 5.459 5.262 5.282 11,617,135 -0.18(-3.24%)
Mar 05, 2003 5.359 5.465 5.324 5.459 12,390,116 +0.14(+2.54%)
Mar 04, 2003 5.477 5.477 5.324 5.324 11,780,153 -0.12(-2.27%)
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.