Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.812 8.875 8.662 8.830 7,351,200 +0.03(+0.34%)
May 29, 2003 8.953 9.092 8.720 8.800 5,681,800 -0.12(-1.35%)
May 28, 2003 8.838 8.998 8.775 8.920 3,841,400 +0.08(+0.93%)
May 27, 2003 8.592 8.935 8.515 8.838 5,981,000 +0.18(+2.08%)
May 23, 2003 8.625 8.770 8.565 8.658 3,573,600 -0.01(-0.17%)
May 22, 2003 8.425 8.760 8.352 8.672 5,707,000 +0.25(+2.97%)
May 21, 2003 8.348 8.470 8.283 8.422 5,629,000 +0.05(+0.57%)
May 20, 2003 8.568 8.588 8.322 8.375 6,701,800 -0.02(-0.18%)
May 19, 2003 8.908 8.912 8.355 8.390 8,286,000 -0.59(-6.62%)
May 16, 2003 9.012 9.140 8.922 8.985 4,153,600 -0.11(-1.21%)
May 15, 2003 9.123 9.318 9.037 9.095 6,585,200 +0.03(+0.36%)
May 14, 2003 9.113 9.225 8.895 9.062 4,350,000 -0.06(-0.66%)
May 13, 2003 9.227 9.250 9.075 9.123 3,884,800 -0.15(-1.64%)
May 12, 2003 9.150 9.305 8.957 9.275 5,677,800 +0.14(+1.50%)
May 09, 2003 8.953 9.162 8.880 9.137 5,198,200 +0.15(+1.70%)
May 08, 2003 9.053 9.130 8.943 8.985 7,142,200 -0.23(-2.52%)
May 07, 2003 9.325 9.345 9.127 9.217 5,341,800 -0.14(-1.52%)
May 06, 2003 9.148 9.445 9.125 9.360 8,949,200 -0.06(-0.64%)
May 05, 2003 9.470 9.595 9.285 9.420 7,027,200 -0.06(-0.63%)
May 02, 2003 9.060 9.535 9.037 9.480 11,572,200 +0.85(+9.82%)
Apr 30, 2003 8.755 8.908 8.610 8.633 7,331,600 -0.18(-2.01%)
Apr 29, 2003 8.838 9.000 8.768 8.810 4,495,600 +0.03(+0.37%)
Apr 28, 2003 8.705 8.850 8.600 8.777 6,056,000 +0.12(+1.42%)
Apr 25, 2003 8.902 8.953 8.575 8.655 5,014,800 -0.28(-3.11%)
Apr 24, 2003 8.825 9.000 8.777 8.932 4,542,600 +0.04(+0.45%)
Apr 23, 2003 9.030 9.030 8.715 8.893 6,393,000 +0.07(+0.85%)
Apr 22, 2003 8.660 8.863 8.590 8.818 7,965,200 +0.14(+1.58%)
Apr 21, 2003 8.680 8.815 8.623 8.680 7,185,400 -0.01(-0.09%)
Apr 17, 2003 8.207 8.775 8.207 8.688 9,346,400 +0.39(+4.70%)
Apr 16, 2003 8.648 8.725 8.295 8.297 6,813,800 -0.17(-2.04%)
Apr 15, 2003 8.322 8.602 8.255 8.470 7,400,200 +0.09(+1.10%)
Apr 14, 2003 8.072 8.422 8.070 8.377 6,179,400 +0.29(+3.52%)
Apr 11, 2003 8.185 8.357 7.995 8.092 5,770,800 -0.01(-0.12%)
Apr 10, 2003 8.020 8.130 7.923 8.102 4,198,400 +0.13(+1.69%)
Apr 09, 2003 8.140 8.280 7.950 7.968 6,186,800 -0.13(-1.58%)
Apr 08, 2003 8.262 8.350 8.088 8.095 8,334,000 -0.18(-2.23%)
Apr 07, 2003 8.350 8.502 8.227 8.280 9,580,600 +0.23(+2.86%)
Apr 04, 2003 8.273 8.285 7.938 8.050 5,542,600 -0.21(-2.54%)
Apr 03, 2003 8.197 8.412 8.168 8.260 6,413,600 +0.04(+0.55%)
Apr 02, 2003 7.897 8.285 7.850 8.215 10,935,800 +0.56(+7.35%)
Apr 01, 2003 7.803 7.810 7.600 7.652 5,304,600 -0.05(-0.71%)
Mar 31, 2003 7.745 8.250 7.555 7.707 8,332,006 -0.24(-3.02%)
Mar 28, 2003 7.850 7.965 7.772 7.947 5,729,730 +0.07(+0.92%)
Mar 27, 2003 7.850 8.040 7.808 7.875 6,115,240 -0.11(-1.41%)
Mar 26, 2003 7.812 8.040 7.750 7.987 9,146,548 +0.07(+0.88%)
Mar 25, 2003 7.710 7.988 7.595 7.918 11,303,856 +0.28(+3.67%)
Mar 24, 2003 7.928 7.938 7.513 7.638 11,019,356 -0.38(-4.74%)
Mar 21, 2003 8.375 8.377 7.848 8.018 20,505,654 -0.50(-5.87%)
Mar 20, 2003 8.250 8.569 8.163 8.518 12,656,136 +0.26(+3.18%)
Mar 19, 2003 8.035 8.295 7.973 8.255 8,431,196 +0.21(+2.61%)
Mar 18, 2003 8.075 8.078 7.963 8.045 7,927,210 +0.00(+0.00%)
Mar 17, 2003 7.593 8.428 7.572 8.045 18,385,332 +0.35(+4.51%)
Mar 14, 2003 7.570 7.812 7.473 7.697 21,338,732 +0.57(+7.96%)
Mar 13, 2003 6.990 7.147 6.895 7.130 8,290,000 +0.26(+3.75%)
Mar 12, 2003 6.620 7.000 6.620 6.872 6,195,130 +0.21(+3.23%)
Mar 11, 2003 6.678 6.745 6.603 6.657 4,949,600 +0.00(+0.08%)
Mar 10, 2003 6.702 6.713 6.600 6.652 4,767,400 -0.11(-1.55%)
Mar 07, 2003 6.600 6.817 6.510 6.758 5,439,800 +0.08(+1.12%)
Mar 06, 2003 6.415 6.690 6.410 6.683 9,856,800 +0.20(+3.05%)
Mar 05, 2003 6.515 6.610 6.428 6.485 11,070,200 -0.12(-1.85%)
Mar 04, 2003 6.670 6.713 6.537 6.607 5,902,000 -0.08(-1.20%)
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.