Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.970 9.192 8.966 9.192 15,337,073 +0.22(+2.42%)
May 29, 2003 8.692 9.022 8.626 8.975 22,600,306 +0.29(+3.37%)
May 28, 2003 8.852 8.928 8.678 8.683 15,866,947 -0.24(-2.64%)
May 27, 2003 8.923 9.112 8.763 8.918 15,133,096 -0.16(-1.77%)
May 23, 2003 8.819 9.187 8.796 9.079 15,176,775 +0.33(+3.72%)
May 22, 2003 8.626 8.800 8.579 8.753 9,080,367 +0.06(+0.65%)
May 21, 2003 8.456 8.749 8.442 8.697 14,453,950 +0.13(+1.54%)
May 20, 2003 8.277 8.588 8.277 8.565 13,740,243 +0.29(+3.48%)
May 19, 2003 8.385 8.461 8.258 8.277 12,547,975 -0.27(-3.15%)
May 16, 2003 8.282 8.711 8.253 8.546 29,424,628 +0.32(+3.90%)
May 15, 2003 8.107 8.291 8.041 8.225 10,416,818 +0.12(+1.45%)
May 14, 2003 8.008 8.150 7.909 8.107 12,379,195 +0.13(+1.66%)
May 13, 2003 7.758 8.013 7.739 7.975 11,340,440 +0.21(+2.67%)
May 12, 2003 7.843 7.848 7.626 7.768 13,359,854 -0.02(-0.24%)
May 09, 2003 7.664 7.805 7.650 7.786 9,527,759 +0.12(+1.54%)
May 08, 2003 7.555 7.768 7.546 7.669 11,131,374 -0.10(-1.28%)
May 07, 2003 7.782 7.819 7.654 7.768 10,646,027 -0.04(-0.48%)
May 06, 2003 7.895 8.018 7.758 7.805 13,890,151 -0.09(-1.14%)
May 05, 2003 8.018 8.069 7.758 7.895 11,978,027 -0.01(-0.18%)
May 02, 2003 7.890 7.985 7.758 7.909 13,454,209 +0.00(+0.00%)
May 01, 2003 8.041 8.060 7.777 7.909 10,892,623 -0.13(-1.64%)
Apr 30, 2003 8.131 8.225 8.008 8.041 14,286,867 -0.06(-0.76%)
Apr 29, 2003 7.970 8.135 7.914 8.102 15,163,417 +0.11(+1.36%)
Apr 28, 2003 7.706 8.079 7.692 7.994 16,474,213 +0.29(+3.73%)
Apr 25, 2003 7.735 7.876 7.636 7.706 14,120,633 -0.10(-1.33%)
Apr 24, 2003 7.716 8.187 7.593 7.810 37,640,956 -0.21(-2.65%)
Apr 23, 2003 7.499 8.074 7.404 8.022 64,815,476 +1.51(+23.17%)
Apr 22, 2003 6.457 6.532 6.343 6.513 20,337,052 -0.05(-0.72%)
Apr 21, 2003 6.673 6.721 6.546 6.560 10,759,466 -0.15(-2.25%)
Apr 17, 2003 6.442 6.791 6.376 6.711 20,821,762 +0.27(+4.17%)
Apr 16, 2003 6.556 6.579 6.362 6.442 15,655,336 -0.03(-0.51%)
Apr 15, 2003 6.640 6.640 6.414 6.475 21,347,184 -0.15(-2.28%)
Apr 14, 2003 6.626 6.673 6.527 6.626 11,256,898 +0.00(+0.00%)
Apr 11, 2003 6.768 6.796 6.626 6.626 17,642,734 -0.13(-1.89%)
Apr 10, 2003 6.872 6.872 6.546 6.754 21,861,790 -0.17(-2.39%)
Apr 09, 2003 7.126 7.136 6.909 6.919 16,529,554 -0.21(-2.91%)
Apr 08, 2003 7.008 7.159 7.008 7.126 13,994,260 +0.12(+1.68%)
Apr 07, 2003 7.310 7.348 7.004 7.008 18,622,968 -0.14(-1.91%)
Apr 04, 2003 7.235 7.282 6.999 7.145 21,375,384 +0.09(+1.34%)
Apr 03, 2003 7.546 7.560 7.027 7.051 23,786,214 -0.44(-5.92%)
Apr 02, 2003 7.673 7.678 7.437 7.494 17,341,644 -0.23(-2.99%)
Apr 01, 2003 7.843 7.876 7.579 7.725 10,351,088 +0.08(+1.11%)
Mar 31, 2003 7.829 7.834 7.636 7.640 64,649,240 -0.27(-3.46%)
Mar 28, 2003 7.961 7.961 7.796 7.914 6,549,101 -0.01(-0.18%)
Mar 27, 2003 7.961 7.989 7.810 7.928 7,527,640 -0.08(-1.00%)
Mar 26, 2003 7.952 8.032 7.730 8.008 13,499,372 +0.06(+0.71%)
Mar 25, 2003 7.848 8.032 7.815 7.952 6,719,577 +0.11(+1.38%)
Mar 24, 2003 7.853 7.923 7.692 7.843 6,288,299 -0.09(-1.13%)
Mar 21, 2003 7.952 7.952 7.772 7.933 11,623,293 +0.08(+1.02%)
Mar 20, 2003 7.838 7.994 7.786 7.853 9,514,825 -0.13(-1.65%)
Mar 19, 2003 8.135 8.135 7.881 7.985 7,611,817 -0.10(-1.28%)
Mar 18, 2003 8.041 8.173 7.895 8.088 6,840,861 -0.04(-0.46%)
Mar 17, 2003 7.593 8.159 7.570 8.126 12,507,052 +0.50(+6.49%)
Mar 14, 2003 7.772 7.786 7.466 7.631 14,479,819 -0.07(-0.86%)
Mar 13, 2003 7.914 7.952 7.570 7.697 12,235,012 +0.09(+1.18%)
Mar 12, 2003 7.598 7.640 7.428 7.607 12,918,398 +0.06(+0.75%)
Mar 11, 2003 8.013 8.013 7.546 7.551 17,886,572 -0.37(-4.70%)
Mar 10, 2003 8.258 8.258 7.914 7.923 10,852,549 -0.33(-4.05%)
Mar 07, 2003 8.291 8.381 8.150 8.258 10,438,870 -0.20(-2.40%)
Mar 06, 2003 8.744 8.744 8.428 8.461 7,252,843 -0.28(-3.24%)
Mar 05, 2003 8.584 8.753 8.527 8.744 7,735,433 +0.22(+2.54%)
Mar 04, 2003 8.772 8.772 8.527 8.527 7,354,620 -0.20(-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.