Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.248 6.467 6.225 6.464 2,987,769 +0.26(+4.13%)
May 29, 2003 6.248 6.264 6.172 6.208 4,158,612 -0.04(-0.65%)
May 28, 2003 6.316 6.332 6.219 6.248 4,616,230 -0.08(-1.21%)
May 27, 2003 6.160 6.328 6.150 6.325 3,428,896 +0.15(+2.42%)
May 23, 2003 6.201 6.201 6.114 6.175 2,599,059 -0.04(-0.68%)
May 22, 2003 6.136 6.231 6.126 6.218 2,394,691 +0.10(+1.61%)
May 21, 2003 6.163 6.172 6.096 6.119 1,368,731 -0.03(-0.44%)
May 20, 2003 6.196 6.281 6.102 6.146 1,875,233 -0.04(-0.66%)
May 19, 2003 6.267 6.267 6.187 6.187 3,988,993 -0.11(-1.78%)
May 16, 2003 6.242 6.299 6.126 6.299 3,381,191 +0.03(+0.54%)
May 15, 2003 6.197 6.265 6.152 6.265 2,401,759 +0.10(+1.57%)
May 14, 2003 6.359 6.359 6.162 6.169 3,957,778 -0.19(-2.99%)
May 13, 2003 6.469 6.469 6.313 6.359 2,677,390 -0.14(-2.09%)
May 12, 2003 6.347 6.495 6.296 6.495 2,483,623 +0.15(+2.33%)
May 09, 2003 6.433 6.433 6.294 6.347 2,326,372 -0.07(-1.09%)
May 08, 2003 6.384 6.442 6.328 6.416 2,586,102 +0.01(+0.16%)
May 07, 2003 6.461 6.462 6.357 6.406 2,661,488 -0.07(-1.02%)
May 06, 2003 6.367 6.472 6.354 6.472 4,046,121 +0.10(+1.52%)
May 05, 2003 6.540 6.545 6.354 6.376 3,122,640 -0.18(-2.77%)
May 02, 2003 6.512 6.588 6.449 6.557 4,537,899 +0.03(+0.44%)
May 01, 2003 6.661 6.661 6.496 6.529 2,821,684 -0.15(-2.26%)
Apr 30, 2003 6.783 6.783 6.637 6.680 4,633,899 -0.14(-2.07%)
Apr 29, 2003 6.634 6.821 6.634 6.821 3,246,320 +0.14(+2.16%)
Apr 28, 2003 6.534 6.693 6.534 6.676 1,868,754 +0.13(+2.05%)
Apr 25, 2003 6.675 6.688 6.495 6.542 2,139,085 -0.15(-2.23%)
Apr 24, 2003 6.719 6.724 6.576 6.692 2,032,484 -0.07(-1.00%)
Apr 23, 2003 6.783 6.783 6.632 6.759 2,039,551 -0.03(-0.43%)
Apr 22, 2003 6.523 6.788 6.476 6.788 2,901,193 +0.24(+3.71%)
Apr 21, 2003 6.619 6.619 6.508 6.545 1,670,276 -0.07(-1.08%)
Apr 17, 2003 6.603 6.620 6.542 6.617 1,678,522 +0.01(+0.21%)
Apr 16, 2003 6.715 6.749 6.559 6.603 2,399,992 -0.11(-1.64%)
Apr 15, 2003 6.639 6.719 6.613 6.714 1,992,435 +0.11(+1.62%)
Apr 14, 2003 6.457 6.612 6.444 6.607 2,357,587 +0.15(+2.31%)
Apr 11, 2003 6.495 6.562 6.394 6.457 1,954,153 +0.01(+0.08%)
Apr 10, 2003 6.347 6.452 6.342 6.452 1,672,632 +0.11(+1.66%)
Apr 09, 2003 6.435 6.515 6.321 6.347 1,755,675 -0.08(-1.29%)
Apr 08, 2003 6.501 6.503 6.371 6.430 1,584,289 -0.07(-1.10%)
Apr 07, 2003 6.529 6.605 6.476 6.501 1,877,000 +0.05(+0.71%)
Apr 04, 2003 6.452 6.517 6.411 6.455 2,153,220 +0.04(+0.58%)
Apr 03, 2003 6.486 6.498 6.376 6.418 2,579,623 -0.06(-0.89%)
Apr 02, 2003 6.394 6.495 6.320 6.476 1,509,492 +0.16(+2.50%)
Apr 01, 2003 6.376 6.376 6.221 6.318 2,421,194 -0.07(-1.12%)
Mar 31, 2003 6.316 6.459 6.231 6.389 3,178,002 +0.01(+0.19%)
Mar 28, 2003 6.294 6.389 6.189 6.377 2,765,733 +0.08(+1.32%)
Mar 27, 2003 6.267 6.359 6.213 6.294 1,635,528 -0.01(-0.19%)
Mar 26, 2003 6.325 6.367 6.272 6.306 7,067,461 -0.06(-0.93%)
Mar 25, 2003 6.318 6.416 6.304 6.366 2,980,702 +0.04(+0.67%)
Mar 24, 2003 6.681 6.681 6.306 6.323 3,797,582 -0.36(-5.34%)
Mar 21, 2003 6.399 6.680 6.376 6.680 6,125,133 +0.39(+6.27%)
Mar 20, 2003 6.214 6.308 6.116 6.286 2,114,349 +0.05(+0.82%)
Mar 19, 2003 6.141 6.235 6.113 6.235 1,925,294 +0.11(+1.80%)
Mar 18, 2003 6.269 6.269 6.090 6.124 2,778,101 -0.14(-2.30%)
Mar 17, 2003 5.948 6.274 5.883 6.269 2,654,420 +0.31(+5.16%)
Mar 14, 2003 6.021 6.021 5.931 5.961 1,900,558 -0.06(-0.99%)
Mar 13, 2003 5.703 6.024 5.703 6.021 3,375,302 +0.34(+6.01%)
Mar 12, 2003 5.708 5.710 5.612 5.680 1,785,123 -0.05(-0.83%)
Mar 11, 2003 5.671 5.814 5.669 5.727 1,859,920 +0.04(+0.63%)
Mar 10, 2003 5.800 5.824 5.676 5.691 1,934,717 -0.17(-2.84%)
Mar 07, 2003 5.654 5.861 5.607 5.858 2,764,555 +0.21(+3.63%)
Mar 06, 2003 5.663 5.715 5.581 5.652 1,763,920 -0.05(-0.89%)
Mar 05, 2003 5.647 5.708 5.618 5.703 1,651,430 +0.04(+0.69%)
Mar 04, 2003 5.775 5.790 5.657 5.664 1,673,810 -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.