Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.899 6.106 5.877 6.103 3,164,462 +0.24(+4.13%)
May 29, 2003 5.899 5.914 5.827 5.861 4,404,547 -0.04(-0.65%)
May 28, 2003 5.964 5.978 5.872 5.899 4,889,229 -0.07(-1.21%)
May 27, 2003 5.816 5.975 5.806 5.972 3,631,677 +0.14(+2.42%)
May 23, 2003 5.855 5.855 5.773 5.831 2,752,764 -0.04(-0.68%)
May 22, 2003 5.794 5.883 5.784 5.871 2,536,310 +0.09(+1.61%)
May 21, 2003 5.819 5.827 5.755 5.778 1,449,677 -0.03(-0.44%)
May 20, 2003 5.850 5.930 5.762 5.803 1,986,132 -0.04(-0.66%)
May 19, 2003 5.917 5.917 5.842 5.842 4,224,897 -0.11(-1.78%)
May 16, 2003 5.893 5.948 5.784 5.948 3,581,151 +0.03(+0.54%)
May 15, 2003 5.851 5.915 5.808 5.915 2,543,796 +0.09(+1.57%)
May 14, 2003 6.004 6.004 5.818 5.824 4,191,837 -0.18(-2.99%)
May 13, 2003 6.108 6.108 5.960 6.004 2,835,727 -0.13(-2.09%)
May 12, 2003 5.992 6.132 5.944 6.132 2,630,502 +0.14(+2.33%)
May 09, 2003 6.074 6.074 5.943 5.992 2,463,951 -0.07(-1.08%)
May 08, 2003 6.028 6.082 5.975 6.058 2,739,041 +0.01(+0.16%)
May 07, 2003 6.100 6.101 6.002 6.049 2,818,885 -0.06(-1.02%)
May 06, 2003 6.012 6.111 5.999 6.111 4,285,404 +0.09(+1.52%)
May 05, 2003 6.175 6.180 5.999 6.020 3,307,309 -0.17(-2.77%)
May 02, 2003 6.148 6.220 6.089 6.191 4,806,265 +0.03(+0.44%)
May 01, 2003 6.289 6.289 6.134 6.164 2,988,555 -0.14(-2.26%)
Apr 30, 2003 6.404 6.404 6.267 6.307 4,907,942 -0.13(-2.07%)
Apr 29, 2003 6.263 6.440 6.263 6.440 3,438,304 +0.14(+2.16%)
Apr 28, 2003 6.169 6.319 6.169 6.303 1,979,270 +0.13(+2.05%)
Apr 25, 2003 6.302 6.315 6.132 6.177 2,265,588 -0.14(-2.23%)
Apr 24, 2003 6.344 6.348 6.209 6.318 2,152,683 -0.06(-1.00%)
Apr 23, 2003 6.404 6.404 6.262 6.382 2,160,168 -0.03(-0.43%)
Apr 22, 2003 6.159 6.409 6.114 6.409 3,072,766 +0.23(+3.71%)
Apr 21, 2003 6.249 6.249 6.145 6.180 1,769,055 -0.07(-1.08%)
Apr 17, 2003 6.235 6.251 6.177 6.247 1,777,788 +0.01(+0.21%)
Apr 16, 2003 6.340 6.372 6.193 6.235 2,541,925 -0.10(-1.64%)
Apr 15, 2003 6.268 6.344 6.244 6.339 2,110,265 +0.10(+1.62%)
Apr 14, 2003 6.097 6.243 6.084 6.238 2,497,012 +0.14(+2.31%)
Apr 11, 2003 6.132 6.196 6.037 6.097 2,069,719 +0.00(+0.08%)
Apr 10, 2003 5.992 6.092 5.988 6.092 1,771,550 +0.10(+1.66%)
Apr 09, 2003 6.076 6.151 5.968 5.992 1,859,503 -0.08(-1.29%)
Apr 08, 2003 6.138 6.140 6.015 6.071 1,677,982 -0.07(-1.10%)
Apr 07, 2003 6.164 6.236 6.114 6.138 1,988,003 +0.04(+0.71%)
Apr 04, 2003 6.092 6.153 6.053 6.095 2,280,559 +0.04(+0.58%)
Apr 03, 2003 6.124 6.135 6.020 6.060 2,732,179 -0.05(-0.89%)
Apr 02, 2003 6.037 6.132 5.967 6.114 1,598,761 +0.15(+2.50%)
Apr 01, 2003 6.020 6.020 5.874 5.965 2,564,381 -0.07(-1.12%)
Mar 31, 2003 5.964 6.098 5.883 6.033 3,365,945 +0.01(+0.19%)
Mar 28, 2003 5.943 6.033 5.843 6.021 2,929,295 +0.08(+1.32%)
Mar 27, 2003 5.917 6.004 5.866 5.943 1,732,251 -0.01(-0.19%)
Mar 26, 2003 5.972 6.012 5.922 5.954 7,485,423 -0.06(-0.93%)
Mar 25, 2003 5.965 6.058 5.952 6.010 3,156,977 +0.04(+0.67%)
Mar 24, 2003 6.308 6.308 5.954 5.970 4,022,167 -0.34(-5.34%)
Mar 21, 2003 6.042 6.307 6.020 6.307 6,487,366 +0.37(+6.27%)
Mar 20, 2003 5.867 5.956 5.774 5.935 2,239,389 +0.05(+0.82%)
Mar 19, 2003 5.798 5.887 5.771 5.887 2,039,154 +0.10(+1.80%)
Mar 18, 2003 5.919 5.919 5.750 5.782 2,942,395 -0.14(-2.30%)
Mar 17, 2003 5.616 5.924 5.555 5.919 2,811,400 +0.29(+5.16%)
Mar 14, 2003 5.685 5.685 5.600 5.629 2,012,955 -0.06(-0.99%)
Mar 13, 2003 5.385 5.688 5.385 5.685 3,574,913 +0.32(+6.01%)
Mar 12, 2003 5.390 5.391 5.298 5.362 1,890,693 -0.04(-0.83%)
Mar 11, 2003 5.354 5.489 5.353 5.407 1,969,913 +0.03(+0.63%)
Mar 10, 2003 5.476 5.499 5.359 5.374 2,049,134 -0.16(-2.84%)
Mar 07, 2003 5.338 5.534 5.293 5.531 2,928,048 +0.19(+3.63%)
Mar 06, 2003 5.346 5.396 5.269 5.337 1,868,236 -0.05(-0.89%)
Mar 05, 2003 5.332 5.390 5.305 5.385 1,749,093 +0.04(+0.69%)
Mar 04, 2003 5.452 5.467 5.342 5.348 1,772,797 -0.11(-1.94%)
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.