Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.633 9.752 9.628 9.743 658,567 +0.12(+1.24%)
May 29, 2003 9.513 9.668 9.513 9.624 1,299,959 +0.11(+1.16%)
May 28, 2003 9.504 9.549 9.478 9.513 565,907 -0.01(-0.14%)
May 27, 2003 9.434 9.526 9.416 9.526 818,802 +0.15(+1.56%)
May 23, 2003 9.336 9.385 9.265 9.380 504,434 +0.03(+0.33%)
May 22, 2003 9.181 9.363 9.164 9.350 1,850,046 +0.12(+1.34%)
May 21, 2003 9.195 9.248 9.173 9.226 303,971 +0.01(+0.10%)
May 20, 2003 9.226 9.252 9.164 9.217 563,421 +0.15(+1.71%)
May 19, 2003 9.124 9.137 9.031 9.062 291,993 -0.09(-0.97%)
May 16, 2003 9.128 9.203 9.106 9.150 435,504 +0.11(+1.17%)
May 15, 2003 9.142 9.142 9.044 9.044 856,770 -0.09(-0.97%)
May 14, 2003 9.071 9.168 9.071 9.133 457,200 +0.09(+1.03%)
May 13, 2003 9.027 9.106 8.991 9.040 370,868 +0.01(+0.15%)
May 12, 2003 8.951 9.066 8.938 9.027 693,371 +0.13(+1.44%)
May 09, 2003 8.956 8.956 8.898 8.898 307,813 -0.02(-0.25%)
May 08, 2003 8.969 9.004 8.903 8.920 364,992 -0.05(-0.54%)
May 07, 2003 9.004 9.080 8.965 8.969 1,399,174 -0.07(-0.78%)
May 06, 2003 8.942 9.066 8.925 9.040 1,862,476 +0.16(+1.84%)
May 05, 2003 8.885 8.916 8.827 8.876 894,061 +0.02(+0.20%)
May 02, 2003 8.788 8.867 8.765 8.858 1,344,933 +0.10(+1.16%)
May 01, 2003 8.796 8.801 8.730 8.757 713,712 -0.01(-0.15%)
Apr 30, 2003 8.810 8.858 8.717 8.770 1,391,264 -0.02(-0.20%)
Apr 29, 2003 8.761 8.827 8.743 8.788 1,454,544 +0.04(+0.51%)
Apr 28, 2003 8.703 8.827 8.686 8.743 670,545 +0.06(+0.71%)
Apr 25, 2003 8.606 8.708 8.580 8.681 870,331 +0.10(+1.19%)
Apr 24, 2003 8.575 8.611 8.531 8.580 630,091 -0.10(-1.12%)
Apr 23, 2003 8.637 8.690 8.602 8.677 725,690 +0.05(+0.62%)
Apr 22, 2003 8.593 8.642 8.562 8.624 547,375 +0.04(+0.52%)
Apr 21, 2003 8.593 8.642 8.566 8.580 404,090 -0.01(-0.10%)
Apr 17, 2003 8.580 8.633 8.540 8.588 791,456 +0.01(+0.10%)
Apr 16, 2003 8.584 8.628 8.549 8.580 984,235 -0.05(-0.61%)
Apr 15, 2003 8.562 8.708 8.557 8.633 750,550 +0.08(+0.88%)
Apr 14, 2003 8.527 8.602 8.460 8.557 593,479 +0.03(+0.36%)
Apr 11, 2003 8.451 8.549 8.447 8.527 459,912 +0.06(+0.73%)
Apr 10, 2003 8.434 8.465 8.336 8.465 586,473 +0.04(+0.47%)
Apr 09, 2003 8.597 8.624 8.425 8.425 743,770 -0.19(-2.21%)
Apr 08, 2003 8.518 8.615 8.509 8.615 946,493 +0.11(+1.30%)
Apr 07, 2003 8.549 8.624 8.473 8.504 897,225 -0.03(-0.31%)
Apr 04, 2003 8.531 8.531 8.460 8.531 687,043 -0.01(-0.10%)
Apr 03, 2003 8.447 8.642 8.420 8.540 1,407,536 +0.11(+1.31%)
Apr 02, 2003 8.319 8.456 8.319 8.429 1,054,296 +0.18(+2.20%)
Apr 01, 2003 8.164 8.248 8.124 8.248 647,493 +0.14(+1.75%)
Mar 31, 2003 8.164 8.195 8.106 8.106 593,027 -0.14(-1.66%)
Mar 28, 2003 8.168 8.274 8.168 8.243 482,060 +0.01(+0.11%)
Mar 27, 2003 8.181 8.292 8.159 8.234 443,640 +0.05(+0.65%)
Mar 26, 2003 8.168 8.208 8.124 8.181 540,369 +0.00(+0.00%)
Mar 25, 2003 8.168 8.181 8.057 8.181 1,106,502 +0.00(+0.05%)
Mar 24, 2003 8.279 8.363 8.124 8.177 734,278 -0.16(-1.91%)
Mar 21, 2003 8.350 8.367 8.234 8.336 1,040,057 +0.05(+0.59%)
Mar 20, 2003 8.345 8.389 8.279 8.288 920,729 -0.06(-0.74%)
Mar 19, 2003 8.336 8.385 8.310 8.350 614,723 +0.03(+0.37%)
Mar 18, 2003 8.186 8.385 8.186 8.319 1,459,290 +0.19(+2.29%)
Mar 17, 2003 8.031 8.203 8.022 8.133 1,631,277 +0.08(+0.99%)
Mar 14, 2003 8.049 8.115 8.022 8.053 767,274 +0.01(+0.17%)
Mar 13, 2003 8.071 8.071 7.965 8.040 836,656 -0.04(-0.44%)
Mar 12, 2003 8.088 8.097 8.000 8.075 865,132 -0.01(-0.16%)
Mar 11, 2003 8.080 8.146 8.049 8.088 696,310 +0.04(+0.44%)
Mar 10, 2003 8.093 8.142 8.000 8.053 896,547 -0.06(-0.71%)
Mar 07, 2003 8.049 8.168 8.049 8.111 682,523 -0.03(-0.33%)
Mar 06, 2003 8.203 8.203 8.097 8.137 691,111 -0.09(-1.08%)
Mar 05, 2003 8.208 8.270 8.177 8.226 353,918 +0.04(+0.54%)
Mar 04, 2003 8.252 8.292 8.177 8.181 534,719 -0.07(-0.86%)
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.