Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.771 5.839 5.600 5.668 12,897,852 -0.04(-0.62%)
Jun 27, 2003 5.818 5.877 5.615 5.703 12,663,172 -0.11(-1.82%)
Jun 26, 2003 5.780 5.812 5.709 5.809 10,849,248 +0.04(+0.66%)
Jun 25, 2003 5.880 5.989 5.768 5.771 14,515,475 -0.11(-1.85%)
Jun 24, 2003 5.839 5.927 5.836 5.880 13,435,814 +0.04(+0.71%)
Jun 23, 2003 6.018 6.033 5.815 5.839 12,095,323 -0.18(-2.94%)
Jun 20, 2003 6.021 6.051 5.933 6.016 25,831,364 +0.06(+0.94%)
Jun 19, 2003 5.957 6.036 5.921 5.960 13,004,154 +0.00(+0.05%)
Jun 18, 2003 5.889 5.971 5.845 5.957 20,702,722 +0.05(+0.90%)
Jun 17, 2003 5.939 6.033 5.848 5.904 32,406,800 -0.30(-4.80%)
Jun 16, 2003 6.198 6.207 6.110 6.201 12,151,021 +0.06(+0.96%)
Jun 13, 2003 6.213 6.283 6.069 6.142 22,608,344 -0.20(-3.11%)
Jun 12, 2003 6.239 6.431 6.154 6.339 29,051,326 +0.30(+5.02%)
Jun 11, 2003 5.683 6.042 5.680 6.036 29,212,988 +0.35(+6.22%)
Jun 10, 2003 5.712 5.721 5.541 5.683 15,851,890 +0.01(+0.10%)
Jun 09, 2003 5.733 5.889 5.624 5.677 11,761,814 -0.03(-0.46%)
Jun 06, 2003 5.806 5.865 5.662 5.703 16,410,230 -0.07(-1.27%)
Jun 05, 2003 5.768 5.845 5.742 5.777 12,517,474 -0.06(-1.11%)
Jun 04, 2003 5.727 5.851 5.680 5.842 15,273,173 +0.11(+2.01%)
Jun 03, 2003 5.845 5.848 5.671 5.727 13,189,927 -0.09(-1.52%)
Jun 02, 2003 5.854 5.948 5.759 5.815 22,604,268 +0.08(+1.33%)
May 30, 2003 5.600 5.739 5.597 5.739 24,565,930 +0.14(+2.42%)
May 29, 2003 5.427 5.633 5.385 5.603 36,199,704 +0.18(+3.37%)
May 28, 2003 5.527 5.574 5.418 5.421 25,414,646 -0.15(-2.64%)
May 27, 2003 5.571 5.689 5.471 5.568 24,239,212 -0.10(-1.77%)
May 23, 2003 5.506 5.736 5.491 5.668 24,309,174 +0.20(+3.72%)
May 22, 2003 5.385 5.494 5.356 5.465 14,544,343 +0.04(+0.65%)
May 21, 2003 5.279 5.462 5.271 5.430 23,151,402 +0.08(+1.54%)
May 20, 2003 5.168 5.362 5.168 5.347 22,008,232 +0.18(+3.48%)
May 19, 2003 5.235 5.282 5.156 5.168 20,098,532 -0.17(-3.15%)
May 16, 2003 5.170 5.438 5.153 5.335 47,130,464 +0.20(+3.90%)
May 15, 2003 5.061 5.176 5.020 5.135 16,684,985 +0.07(+1.45%)
May 14, 2003 5.000 5.088 4.938 5.061 19,828,192 +0.08(+1.66%)
May 13, 2003 4.844 5.003 4.832 4.979 18,164,382 +0.13(+2.67%)
May 12, 2003 4.897 4.900 4.761 4.849 21,398,948 -0.01(-0.24%)
May 09, 2003 4.785 4.873 4.776 4.861 15,260,947 +0.07(+1.54%)
May 08, 2003 4.717 4.849 4.711 4.788 17,829,514 -0.06(-1.27%)
May 07, 2003 4.858 4.882 4.779 4.849 17,052,116 -0.02(-0.48%)
May 06, 2003 4.929 5.006 4.844 4.873 22,248,344 -0.06(-1.14%)
May 05, 2003 5.006 5.038 4.844 4.929 19,185,626 -0.01(-0.18%)
May 02, 2003 4.926 4.985 4.844 4.938 21,550,080 +0.00(+0.00%)
May 01, 2003 5.020 5.032 4.855 4.938 17,447,098 -0.08(-1.64%)
Apr 30, 2003 5.076 5.135 5.000 5.020 22,883,778 -0.04(-0.76%)
Apr 29, 2003 4.976 5.079 4.941 5.059 24,287,778 +0.07(+1.36%)
Apr 28, 2003 4.811 5.044 4.802 4.991 26,387,326 +0.18(+3.73%)
Apr 25, 2003 4.829 4.917 4.767 4.811 22,617,514 -0.06(-1.33%)
Apr 24, 2003 4.817 5.112 4.741 4.876 60,290,844 -0.13(-2.65%)
Apr 23, 2003 4.682 5.041 4.623 5.008 103,817,232 +0.94(+23.17%)
Apr 22, 2003 4.031 4.078 3.960 4.066 32,574,572 -0.03(-0.72%)
Apr 21, 2003 4.166 4.196 4.087 4.096 17,233,814 -0.09(-2.25%)
Apr 17, 2003 4.022 4.240 3.981 4.190 33,350,950 +0.17(+4.17%)
Apr 16, 2003 4.093 4.107 3.972 4.022 25,075,704 -0.02(-0.51%)
Apr 15, 2003 4.146 4.146 4.004 4.043 34,192,536 -0.09(-2.28%)
Apr 14, 2003 4.137 4.166 4.075 4.137 18,030,570 +0.00(+0.00%)
Apr 11, 2003 4.225 4.243 4.137 4.137 28,258,988 -0.08(-1.89%)
Apr 10, 2003 4.290 4.290 4.087 4.216 35,016,800 -0.10(-2.39%)
Apr 09, 2003 4.449 4.455 4.314 4.319 26,475,968 -0.13(-2.91%)
Apr 08, 2003 4.375 4.470 4.375 4.449 22,415,100 +0.07(+1.68%)
Apr 07, 2003 4.564 4.587 4.372 4.375 29,829,062 -0.09(-1.91%)
Apr 04, 2003 4.517 4.546 4.370 4.461 34,237,704 +0.06(+1.34%)
Apr 03, 2003 4.711 4.720 4.387 4.402 38,099,216 -0.28(-5.92%)
Apr 02, 2003 4.791 4.794 4.643 4.679 27,776,722 -0.14(-2.99%)
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.