Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.889 6.095 5.866 6.092 3,170,217 +0.24(+4.13%)
May 29, 2003 5.889 5.903 5.817 5.850 4,412,558 -0.04(-0.65%)
May 28, 2003 5.953 5.967 5.862 5.889 4,898,120 -0.07(-1.21%)
May 27, 2003 5.806 5.964 5.796 5.961 3,638,282 +0.14(+2.42%)
May 23, 2003 5.844 5.844 5.762 5.820 2,757,770 -0.04(-0.68%)
May 22, 2003 5.783 5.873 5.774 5.860 2,540,923 +0.09(+1.61%)
May 21, 2003 5.809 5.817 5.745 5.767 1,452,313 -0.03(-0.44%)
May 20, 2003 5.839 5.919 5.751 5.793 1,989,744 -0.04(-0.66%)
May 19, 2003 5.906 5.906 5.831 5.831 4,232,581 -0.11(-1.78%)
May 16, 2003 5.882 5.937 5.774 5.937 3,587,664 +0.03(+0.54%)
May 15, 2003 5.841 5.905 5.798 5.905 2,548,422 +0.09(+1.57%)
May 14, 2003 5.993 5.993 5.807 5.814 4,199,460 -0.18(-2.99%)
May 13, 2003 6.097 6.097 5.950 5.993 2,840,885 -0.13(-2.09%)
May 12, 2003 5.982 6.121 5.934 6.121 2,635,286 +0.14(+2.33%)
May 09, 2003 6.063 6.063 5.932 5.982 2,468,432 -0.07(-1.08%)
May 08, 2003 6.017 6.071 5.964 6.047 2,744,022 +0.01(+0.16%)
May 07, 2003 6.089 6.090 5.991 6.038 2,824,012 -0.06(-1.02%)
May 06, 2003 6.001 6.100 5.988 6.100 4,293,198 +0.09(+1.52%)
May 05, 2003 6.164 6.169 5.988 6.009 3,313,324 -0.17(-2.77%)
May 02, 2003 6.137 6.209 6.078 6.180 4,815,006 +0.03(+0.44%)
May 01, 2003 6.278 6.278 6.122 6.153 2,993,990 -0.14(-2.26%)
Apr 30, 2003 6.393 6.393 6.255 6.295 4,916,868 -0.13(-2.07%)
Apr 29, 2003 6.252 6.428 6.252 6.428 3,444,557 +0.14(+2.16%)
Apr 28, 2003 6.158 6.308 6.158 6.292 1,982,870 +0.13(+2.05%)
Apr 25, 2003 6.290 6.303 6.121 6.166 2,269,708 -0.14(-2.23%)
Apr 24, 2003 6.332 6.337 6.198 6.306 2,156,598 -0.06(-1.00%)
Apr 23, 2003 6.393 6.393 6.250 6.370 2,164,097 -0.03(-0.43%)
Apr 22, 2003 6.148 6.398 6.103 6.398 3,078,354 +0.23(+3.71%)
Apr 21, 2003 6.238 6.238 6.134 6.169 1,772,272 -0.07(-1.08%)
Apr 17, 2003 6.223 6.239 6.166 6.236 1,781,021 +0.01(+0.21%)
Apr 16, 2003 6.329 6.361 6.182 6.223 2,546,547 -0.10(-1.64%)
Apr 15, 2003 6.257 6.332 6.233 6.327 2,114,103 +0.10(+1.62%)
Apr 14, 2003 6.086 6.231 6.073 6.226 2,501,553 +0.14(+2.31%)
Apr 11, 2003 6.121 6.185 6.026 6.086 2,073,483 +0.00(+0.08%)
Apr 10, 2003 5.982 6.081 5.977 6.081 1,774,772 +0.10(+1.66%)
Apr 09, 2003 6.065 6.140 5.958 5.982 1,862,885 -0.08(-1.29%)
Apr 08, 2003 6.127 6.129 6.004 6.060 1,681,034 -0.07(-1.10%)
Apr 07, 2003 6.153 6.225 6.103 6.127 1,991,619 +0.04(+0.71%)
Apr 04, 2003 6.081 6.142 6.042 6.084 2,284,706 +0.04(+0.58%)
Apr 03, 2003 6.113 6.124 6.009 6.049 2,737,148 -0.05(-0.89%)
Apr 02, 2003 6.026 6.121 5.956 6.103 1,601,669 +0.15(+2.50%)
Apr 01, 2003 6.009 6.009 5.863 5.954 2,569,045 -0.07(-1.12%)
Mar 31, 2003 5.953 6.087 5.873 6.022 3,372,066 +0.01(+0.19%)
Mar 28, 2003 5.932 6.022 5.833 6.010 2,934,623 +0.08(+1.32%)
Mar 27, 2003 5.906 5.993 5.855 5.932 1,735,402 -0.01(-0.19%)
Mar 26, 2003 5.961 6.001 5.911 5.943 7,499,036 -0.06(-0.93%)
Mar 25, 2003 5.954 6.047 5.942 5.999 3,162,718 +0.04(+0.67%)
Mar 24, 2003 6.297 6.297 5.943 5.959 4,029,482 -0.34(-5.34%)
Mar 21, 2003 6.031 6.295 6.009 6.295 6,499,165 +0.37(+6.27%)
Mar 20, 2003 5.857 5.945 5.764 5.924 2,243,461 +0.05(+0.82%)
Mar 19, 2003 5.788 5.876 5.761 5.876 2,042,862 +0.10(+1.80%)
Mar 18, 2003 5.908 5.908 5.740 5.772 2,947,746 -0.14(-2.30%)
Mar 17, 2003 5.606 5.913 5.545 5.908 2,816,513 +0.29(+5.16%)
Mar 14, 2003 5.674 5.674 5.590 5.618 2,016,615 -0.06(-0.99%)
Mar 13, 2003 5.375 5.678 5.375 5.674 3,581,414 +0.32(+6.01%)
Mar 12, 2003 5.380 5.381 5.289 5.353 1,894,131 -0.04(-0.83%)
Mar 11, 2003 5.345 5.479 5.343 5.397 1,973,496 +0.03(+0.63%)
Mar 10, 2003 5.466 5.489 5.349 5.364 2,052,861 -0.16(-2.84%)
Mar 07, 2003 5.329 5.524 5.284 5.521 2,933,373 +0.19(+3.63%)
Mar 06, 2003 5.337 5.386 5.260 5.327 1,871,634 -0.05(-0.89%)
Mar 05, 2003 5.322 5.380 5.295 5.375 1,752,274 +0.04(+0.69%)
Mar 04, 2003 5.442 5.457 5.332 5.338 1,776,021 -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.