Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.010 8.100 7.850 8.020 77,900 -0.01(-0.12%)
May 29, 2003 8.000 8.050 7.600 8.030 699,400 +0.03(+0.37%)
May 28, 2003 8.000 8.050 7.910 8.000 88,700 +0.02(+0.25%)
May 27, 2003 8.000 8.100 7.800 7.980 77,400 +0.08(+1.01%)
May 23, 2003 7.600 7.900 7.580 7.900 68,000 +0.09(+1.15%)
May 22, 2003 7.750 7.850 7.700 7.810 38,000 +0.11(+1.43%)
May 21, 2003 7.960 7.960 7.680 7.700 122,700 -0.26(-3.27%)
May 20, 2003 7.950 7.960 7.600 7.960 162,600 +0.16(+2.05%)
May 19, 2003 7.400 7.900 7.150 7.800 89,000 +0.25(+3.31%)
May 16, 2003 8.000 8.060 7.550 7.550 145,200 -0.45(-5.63%)
May 15, 2003 7.920 8.050 7.920 8.000 84,300 +0.09(+1.14%)
May 14, 2003 8.210 8.250 7.890 7.910 70,700 -0.25(-3.06%)
May 13, 2003 8.180 8.200 7.920 8.160 78,000 -0.10(-1.21%)
May 12, 2003 8.250 8.450 8.120 8.260 123,700 +0.01(+0.12%)
May 09, 2003 7.980 8.250 7.830 8.250 71,200 +0.31(+3.90%)
May 08, 2003 7.870 8.020 7.780 7.940 62,400 -0.03(-0.38%)
May 07, 2003 8.000 8.000 7.900 7.970 67,100 -0.03(-0.38%)
May 06, 2003 7.950 8.060 7.940 8.000 136,900 +0.05(+0.63%)
May 05, 2003 7.700 8.000 7.700 7.950 122,500 +0.35(+4.61%)
May 02, 2003 7.580 7.740 7.550 7.600 113,900 -0.08(-1.04%)
May 01, 2003 7.540 7.750 7.470 7.680 103,800 +0.08(+1.05%)
Apr 30, 2003 7.420 7.700 7.370 7.600 51,800 +0.17(+2.29%)
Apr 29, 2003 7.430 7.550 7.400 7.430 90,100 +0.00(+0.00%)
Apr 28, 2003 7.330 7.490 7.330 7.430 118,500 +0.04(+0.54%)
Apr 25, 2003 7.470 7.580 7.300 7.390 51,100 -0.07(-0.94%)
Apr 24, 2003 7.480 7.630 7.400 7.460 310,200 -0.03(-0.40%)
Apr 23, 2003 7.470 7.600 7.390 7.490 48,900 +0.02(+0.27%)
Apr 22, 2003 7.320 7.570 7.300 7.470 100,700 +0.20(+2.75%)
Apr 21, 2003 7.190 7.300 7.160 7.270 49,000 +0.11(+1.54%)
Apr 17, 2003 7.250 7.250 7.110 7.160 64,500 +0.01(+0.14%)
Apr 16, 2003 7.220 7.300 7.140 7.150 56,800 +0.04(+0.56%)
Apr 15, 2003 7.350 7.350 7.080 7.110 185,900 -0.24(-3.27%)
Apr 14, 2003 7.030 7.370 7.020 7.350 147,500 +0.33(+4.70%)
Apr 11, 2003 7.180 7.190 7.000 7.020 56,600 -0.06(-0.85%)
Apr 10, 2003 6.900 7.170 6.900 7.080 92,700 +0.24(+3.51%)
Apr 09, 2003 7.000 7.180 6.840 6.840 190,000 -0.09(-1.30%)
Apr 08, 2003 6.920 7.120 6.900 6.930 173,600 -0.07(-1.00%)
Apr 07, 2003 6.900 7.060 6.890 7.000 181,300 +0.14(+2.04%)
Apr 04, 2003 6.750 6.980 6.650 6.860 643,800 +0.15(+2.24%)
Apr 03, 2003 6.780 6.800 6.630 6.710 124,600 +0.01(+0.15%)
Apr 02, 2003 6.600 6.700 6.480 6.700 461,100 +0.17(+2.60%)
Apr 01, 2003 6.230 6.620 6.220 6.530 139,300 +0.28(+4.48%)
Mar 31, 2003 6.370 6.500 6.250 6.250 124,600 -0.21(-3.25%)
Mar 28, 2003 6.410 6.580 6.310 6.460 68,600 +0.05(+0.78%)
Mar 27, 2003 6.200 6.600 6.200 6.410 116,200 +0.21(+3.39%)
Mar 26, 2003 6.650 6.950 6.070 6.200 597,900 -0.24(-3.73%)
Mar 25, 2003 6.310 6.480 6.180 6.440 65,500 +0.13(+2.06%)
Mar 24, 2003 6.400 6.400 6.300 6.310 57,600 -0.19(-2.92%)
Mar 21, 2003 6.500 6.500 6.170 6.500 264,200 +0.04(+0.62%)
Mar 20, 2003 6.350 6.510 6.250 6.460 59,500 +0.08(+1.25%)
Mar 19, 2003 6.500 6.530 6.250 6.380 111,700 -0.17(-2.60%)
Mar 18, 2003 6.400 6.550 6.350 6.550 113,100 +0.09(+1.39%)
Mar 17, 2003 6.230 6.500 6.230 6.460 126,900 +0.13(+2.05%)
Mar 14, 2003 6.220 6.400 6.190 6.330 74,600 +0.14(+2.26%)
Mar 13, 2003 6.100 6.250 6.000 6.190 217,200 +0.14(+2.31%)
Mar 12, 2003 6.060 6.180 6.030 6.050 265,700 +0.00(+0.00%)
Mar 11, 2003 6.350 6.350 6.010 6.050 313,600 -0.35(-5.47%)
Mar 10, 2003 6.400 6.460 6.350 6.400 82,300 -0.02(-0.31%)
Mar 07, 2003 6.350 6.490 6.330 6.420 415,500 +0.02(+0.31%)
Mar 06, 2003 6.550 6.560 6.390 6.400 195,700 -0.15(-2.29%)
Mar 05, 2003 6.600 6.640 6.500 6.550 182,000 -0.05(-0.76%)
Mar 04, 2003 6.780 6.780 6.500 6.600 248,000 -0.14(-2.08%)
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.