Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.139 7.300 7.124 7.265 412,600 +0.13(+1.79%)
May 29, 2003 7.131 7.202 7.112 7.138 436,000 +0.01(+0.09%)
May 28, 2003 7.169 7.205 7.125 7.131 307,200 +0.02(+0.35%)
May 27, 2003 6.949 7.134 6.919 7.106 491,800 +0.16(+2.27%)
May 23, 2003 6.982 6.996 6.936 6.949 491,200 -0.03(-0.47%)
May 22, 2003 6.906 7.027 6.897 6.981 394,600 +0.07(+0.98%)
May 21, 2003 6.935 6.963 6.893 6.914 343,400 -0.02(-0.29%)
May 20, 2003 6.950 6.992 6.885 6.934 517,200 -0.05(-0.66%)
May 19, 2003 7.062 7.062 6.955 6.980 549,400 -0.09(-1.29%)
May 16, 2003 7.399 7.399 7.031 7.071 1,288,400 -0.33(-4.43%)
May 15, 2003 7.469 7.469 7.375 7.399 700,800 +0.03(+0.42%)
May 14, 2003 7.375 7.385 7.312 7.367 269,200 +0.01(+0.10%)
May 13, 2003 7.375 7.393 7.312 7.360 291,800 -0.06(-0.84%)
May 12, 2003 7.364 7.430 7.280 7.423 361,200 +0.06(+0.80%)
May 09, 2003 7.330 7.369 7.256 7.364 300,000 +0.05(+0.63%)
May 08, 2003 7.350 7.414 7.265 7.317 331,200 -0.10(-1.30%)
May 07, 2003 7.416 7.456 7.357 7.414 604,200 -0.00(-0.03%)
May 06, 2003 7.404 7.500 7.391 7.416 669,000 +0.01(+0.12%)
May 05, 2003 7.496 7.496 7.376 7.407 561,200 -0.09(-1.17%)
May 02, 2003 7.322 7.532 7.275 7.495 768,000 +0.17(+2.36%)
May 01, 2003 7.325 7.325 7.176 7.322 425,800 -0.01(-0.15%)
Apr 30, 2003 7.321 7.367 7.219 7.334 644,000 +0.01(+0.19%)
Apr 29, 2003 7.269 7.360 7.196 7.320 392,600 +0.03(+0.45%)
Apr 28, 2003 7.135 7.322 7.135 7.287 426,000 +0.15(+2.16%)
Apr 25, 2003 7.263 7.264 7.134 7.134 770,800 -0.13(-1.77%)
Apr 24, 2003 7.250 7.357 7.231 7.263 1,359,200 -0.21(-2.88%)
Apr 23, 2003 7.438 7.525 7.344 7.478 1,726,400 +0.24(+3.28%)
Apr 22, 2003 6.928 7.281 6.896 7.240 674,000 +0.31(+4.51%)
Apr 21, 2003 6.891 7.064 6.879 6.928 431,400 +0.04(+0.53%)
Apr 17, 2003 6.853 6.924 6.826 6.891 545,200 +0.02(+0.29%)
Apr 16, 2003 6.838 6.981 6.838 6.871 717,400 +0.09(+1.31%)
Apr 15, 2003 6.769 6.824 6.497 6.782 869,800 +0.01(+0.20%)
Apr 14, 2003 6.500 6.800 6.469 6.769 2,141,600 +0.53(+8.56%)
Apr 11, 2003 6.314 6.370 6.219 6.235 358,200 -0.04(-0.66%)
Apr 10, 2003 6.300 6.329 6.206 6.276 392,200 -0.02(-0.38%)
Apr 09, 2003 6.281 6.391 6.250 6.300 425,600 +0.02(+0.30%)
Apr 08, 2003 6.289 6.365 6.245 6.281 547,000 -0.02(-0.32%)
Apr 07, 2003 6.440 6.562 6.285 6.301 606,200 -0.01(-0.22%)
Apr 04, 2003 6.451 6.475 6.282 6.315 386,200 -0.13(-2.09%)
Apr 03, 2003 6.421 6.468 6.355 6.450 576,000 +0.03(+0.45%)
Apr 02, 2003 6.250 6.450 6.250 6.421 477,400 +0.32(+5.22%)
Apr 01, 2003 6.006 6.129 5.919 6.103 510,000 +0.12(+2.05%)
Mar 31, 2003 6.000 6.031 5.920 5.980 496,800 -0.10(-1.71%)
Mar 28, 2003 5.964 6.119 5.964 6.084 1,001,400 +0.12(+2.03%)
Mar 27, 2003 5.925 5.975 5.850 5.963 555,800 -0.01(-0.25%)
Mar 26, 2003 5.944 6.000 5.900 5.978 468,600 +0.05(+0.78%)
Mar 25, 2003 5.888 5.986 5.838 5.931 314,200 +0.04(+0.76%)
Mar 24, 2003 6.062 6.062 5.771 5.886 470,600 -0.30(-4.83%)
Mar 21, 2003 5.963 6.185 5.928 6.185 600,000 +0.27(+4.61%)
Mar 20, 2003 5.809 5.912 5.716 5.912 444,600 +0.10(+1.81%)
Mar 19, 2003 5.880 5.880 5.744 5.808 402,200 -0.07(-1.21%)
Mar 18, 2003 5.824 5.916 5.824 5.879 604,800 +0.06(+0.97%)
Mar 17, 2003 5.662 5.825 5.414 5.822 942,000 +0.16(+2.83%)
Mar 14, 2003 5.763 5.763 5.612 5.662 830,000 -0.10(-1.71%)
Mar 13, 2003 5.625 5.775 5.600 5.761 878,200 +0.25(+4.58%)
Mar 12, 2003 5.475 5.569 5.420 5.509 802,200 -0.03(-0.52%)
Mar 11, 2003 5.808 5.831 5.536 5.537 874,400 -0.27(-4.65%)
Mar 10, 2003 5.888 5.889 5.777 5.808 680,200 -0.10(-1.78%)
Mar 07, 2003 5.875 5.980 5.844 5.912 617,400 -0.06(-1.00%)
Mar 06, 2003 5.875 5.985 5.859 5.973 442,000 +0.10(+1.66%)
Mar 05, 2003 5.963 6.000 5.856 5.875 1,209,800 -0.08(-1.41%)
Mar 04, 2003 6.106 6.220 5.938 5.959 1,427,400 -0.37(-5.81%)
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.