Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.17 10.35 10.03 10.22 6,761,076 +0.10(+0.99%)
May 29, 2003 9.932 10.21 9.901 10.12 7,622,475 +0.07(+0.73%)
May 28, 2003 10.01 10.06 9.829 10.04 7,613,036 -0.00(-0.02%)
May 27, 2003 9.712 10.11 9.669 10.05 7,427,183 +0.35(+3.60%)
May 23, 2003 9.629 9.861 9.611 9.696 5,932,262 +0.08(+0.79%)
May 22, 2003 9.293 9.725 9.271 9.620 7,103,343 +0.21(+2.25%)
May 21, 2003 9.453 9.485 9.356 9.409 8,567,251 -0.07(-0.77%)
May 20, 2003 9.051 9.580 9.015 9.482 12,589,512 +0.46(+5.10%)
May 19, 2003 9.356 9.387 8.993 9.022 10,530,738 -0.42(-4.41%)
May 16, 2003 9.269 9.473 9.233 9.438 7,665,849 +0.14(+1.46%)
May 15, 2003 9.389 9.647 9.242 9.302 31,127,468 +0.63(+7.26%)
May 14, 2003 8.730 8.862 8.635 8.673 10,988,293 -0.03(-0.38%)
May 13, 2003 8.673 8.810 8.488 8.706 14,205,563 +0.06(+0.64%)
May 12, 2003 8.868 8.893 8.635 8.650 14,902,009 -0.23(-2.63%)
May 09, 2003 8.924 9.011 8.793 8.884 6,183,513 -0.02(-0.25%)
May 08, 2003 8.835 8.982 8.835 8.906 4,973,329 -0.11(-1.23%)
May 07, 2003 9.062 9.077 8.951 9.017 6,916,815 -0.08(-0.93%)
May 06, 2003 9.029 9.184 8.957 9.102 8,452,188 +0.02(+0.27%)
May 05, 2003 8.933 9.193 8.835 9.077 9,610,234 +0.20(+2.26%)
May 02, 2003 8.510 8.919 8.499 8.877 8,634,446 +0.32(+3.72%)
May 01, 2003 8.628 8.666 8.477 8.559 6,541,063 -0.08(-0.90%)
Apr 30, 2003 8.575 8.839 8.541 8.637 12,508,608 +0.02(+0.21%)
Apr 29, 2003 8.163 8.693 8.143 8.619 39,387,284 +0.88(+11.35%)
Apr 28, 2003 8.223 8.285 7.409 7.740 40,076,540 -0.55(-6.58%)
Apr 25, 2003 8.608 8.608 8.243 8.285 11,796,207 -0.37(-4.24%)
Apr 24, 2003 8.604 8.677 8.501 8.653 6,989,179 +0.03(+0.36%)
Apr 23, 2003 8.779 8.782 8.577 8.621 10,975,933 -0.17(-1.92%)
Apr 22, 2003 8.690 8.884 8.655 8.790 11,578,441 -0.10(-1.08%)
Apr 21, 2003 8.966 9.091 8.753 8.886 7,852,152 -0.01(-0.15%)
Apr 17, 2003 8.532 9.031 8.530 8.899 11,714,404 +0.28(+3.28%)
Apr 16, 2003 8.944 9.122 8.597 8.617 12,567,264 -0.31(-3.49%)
Apr 15, 2003 8.879 9.113 8.855 8.928 8,699,843 +0.01(+0.12%)
Apr 14, 2003 8.728 8.975 8.699 8.917 8,827,041 +0.19(+2.17%)
Apr 11, 2003 8.641 8.777 8.454 8.728 7,777,541 +0.20(+2.40%)
Apr 10, 2003 8.461 8.566 8.334 8.523 6,218,796 +0.07(+0.82%)
Apr 09, 2003 8.624 8.737 8.343 8.454 8,408,140 -0.12(-1.43%)
Apr 08, 2003 8.548 8.766 8.515 8.577 5,538,306 +0.02(+0.26%)
Apr 07, 2003 8.888 8.917 8.532 8.555 7,264,701 +0.02(+0.26%)
Apr 04, 2003 8.466 8.599 8.439 8.532 7,051,655 +0.12(+1.46%)
Apr 03, 2003 8.655 8.686 8.394 8.410 8,844,570 -0.31(-3.55%)
Apr 02, 2003 8.343 8.757 8.339 8.719 8,081,154 +0.48(+5.86%)
Apr 01, 2003 8.283 8.332 8.190 8.236 10,793,226 -0.04(-0.48%)
Mar 31, 2003 8.423 8.434 8.170 8.277 11,155,652 -0.26(-3.05%)
Mar 28, 2003 8.681 8.746 8.519 8.537 7,391,122 -0.14(-1.67%)
Mar 27, 2003 8.726 8.804 8.677 8.681 8,599,785 -0.13(-1.46%)
Mar 26, 2003 8.599 8.911 8.597 8.810 12,891,683 +0.16(+1.83%)
Mar 25, 2003 8.704 8.815 8.630 8.653 13,690,449 -0.01(-0.13%)
Mar 24, 2003 8.472 8.721 8.399 8.664 22,304,918 +0.05(+0.57%)
Mar 21, 2003 9.066 9.318 8.472 8.615 91,596,168 -2.73(-24.08%)
Mar 18, 2003 11.40 11.46 11.18 11.35 7,457,811 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,871,760 +0.34(+3.09%)
Mar 14, 2003 11.08 11.13 10.93 11.10 9,837,207 +0.07(+0.61%)
Mar 13, 2003 10.62 11.09 10.44 11.04 10,744,683 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.53 6,768,815 +0.08(+0.75%)
Mar 11, 2003 10.38 10.57 10.31 10.45 6,690,959 +0.05(+0.51%)
Mar 10, 2003 10.49 10.61 10.27 10.39 4,977,149 -0.23(-2.14%)
Mar 07, 2003 10.42 10.77 10.36 10.62 5,181,537 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.23 10.59 8,192,846 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.33 10.52 7,186,719 +0.12(+1.20%)
Mar 04, 2003 10.37 10.53 10.28 10.40 7,530,560 +0.03(+0.32%)
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.