Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.535 9.775 9.535 9.750 22,216,200 +0.22(+2.31%)
May 29, 2003 9.595 9.800 9.470 9.530 21,510,800 -0.16(-1.65%)
May 28, 2003 9.395 9.870 9.310 9.690 36,900,000 +0.35(+3.75%)
May 27, 2003 9.190 9.395 9.060 9.340 25,435,600 +0.10(+1.03%)
May 23, 2003 9.200 9.250 9.125 9.245 18,495,600 +0.01(+0.16%)
May 22, 2003 8.990 9.245 8.935 9.230 42,253,200 +0.26(+2.90%)
May 21, 2003 9.175 9.250 8.915 8.970 68,017,800 +0.45(+5.22%)
May 20, 2003 8.485 8.720 8.425 8.525 30,810,800 +0.09(+1.01%)
May 19, 2003 8.850 8.850 8.365 8.440 28,847,000 -0.54(-5.96%)
May 16, 2003 9.125 9.125 8.750 8.975 33,803,600 +0.16(+1.82%)
May 15, 2003 8.825 8.940 8.690 8.815 20,524,200 +0.10(+1.21%)
May 14, 2003 8.665 8.750 8.630 8.710 17,046,800 +0.07(+0.81%)
May 13, 2003 8.705 8.705 8.575 8.640 16,722,000 -0.06(-0.75%)
May 12, 2003 8.670 8.775 8.625 8.705 22,355,200 +0.04(+0.40%)
May 09, 2003 8.600 8.685 8.555 8.670 15,636,200 +0.12(+1.46%)
May 08, 2003 8.600 8.600 8.445 8.545 16,506,000 -0.06(-0.75%)
May 07, 2003 8.540 8.765 8.525 8.610 17,959,400 -0.05(-0.63%)
May 06, 2003 8.425 8.795 8.405 8.665 27,950,000 +0.26(+3.15%)
May 05, 2003 8.370 8.545 8.350 8.400 21,027,600 +0.08(+0.90%)
May 02, 2003 8.230 8.440 8.180 8.325 21,805,000 +0.05(+0.60%)
May 01, 2003 8.150 8.320 8.105 8.275 18,208,400 +0.12(+1.53%)
Apr 30, 2003 8.125 8.225 8.085 8.150 20,907,800 -0.10(-1.21%)
Apr 29, 2003 8.180 8.310 8.055 8.250 22,267,800 +0.20(+2.42%)
Apr 28, 2003 7.875 8.120 7.800 8.055 23,325,000 +0.13(+1.64%)
Apr 25, 2003 7.900 8.000 7.800 7.925 24,896,800 +0.02(+0.32%)
Apr 24, 2003 7.975 7.990 7.830 7.900 23,677,400 -0.13(-1.68%)
Apr 23, 2003 7.900 8.100 7.850 8.035 27,681,000 +0.12(+1.52%)
Apr 22, 2003 7.700 8.005 7.630 7.915 27,416,400 +0.21(+2.79%)
Apr 21, 2003 7.670 7.745 7.625 7.700 16,717,400 +0.05(+0.65%)
Apr 17, 2003 7.780 7.850 7.600 7.650 31,619,200 -0.14(-1.86%)
Apr 16, 2003 7.755 8.005 7.740 7.795 24,727,000 +0.01(+0.13%)
Apr 15, 2003 7.630 7.830 7.630 7.785 26,961,600 -0.16(-2.01%)
Apr 14, 2003 7.705 7.960 7.675 7.945 16,050,200 +0.29(+3.86%)
Apr 11, 2003 7.975 8.000 7.600 7.650 24,573,800 -0.13(-1.73%)
Apr 10, 2003 7.680 7.850 7.620 7.785 17,551,000 +0.11(+1.37%)
Apr 09, 2003 7.875 7.880 7.645 7.680 24,390,800 -0.20(-2.48%)
Apr 08, 2003 7.970 8.055 7.800 7.875 20,751,600 -0.23(-2.84%)
Apr 07, 2003 8.360 8.470 8.090 8.105 20,069,800 -0.05(-0.61%)
Apr 04, 2003 8.295 8.310 8.080 8.155 22,302,400 -0.03(-0.31%)
Apr 03, 2003 8.100 8.275 8.030 8.180 16,907,800 +0.18(+2.31%)
Apr 02, 2003 7.910 8.080 7.910 7.995 25,323,400 +0.19(+2.37%)
Apr 01, 2003 7.850 7.945 7.740 7.810 17,285,200 +0.03(+0.45%)
Mar 31, 2003 7.875 8.420 7.750 7.775 27,216,600 -0.35(-4.31%)
Mar 28, 2003 8.220 8.265 8.085 8.125 14,234,000 -0.10(-1.16%)
Mar 27, 2003 8.150 8.375 8.100 8.220 19,171,400 -0.07(-0.84%)
Mar 26, 2003 8.255 8.345 8.145 8.290 18,923,000 +0.03(+0.42%)
Mar 25, 2003 8.165 8.350 7.920 8.255 33,890,800 -0.02(-0.24%)
Mar 24, 2003 8.620 8.620 8.175 8.275 19,393,600 -0.48(-5.48%)
Mar 21, 2003 8.900 8.900 8.640 8.755 26,703,400 +0.17(+1.98%)
Mar 20, 2003 8.480 8.670 8.355 8.585 18,973,000 +0.11(+1.24%)
Mar 19, 2003 8.370 8.575 8.300 8.480 24,032,800 +0.11(+1.31%)
Mar 18, 2003 8.280 8.400 8.180 8.370 18,035,400 +0.17(+2.07%)
Mar 17, 2003 7.750 8.300 7.750 8.200 28,815,400 +0.37(+4.73%)
Mar 14, 2003 7.680 7.935 7.575 7.830 33,092,000 +0.33(+4.40%)
Mar 13, 2003 7.850 7.850 7.090 7.500 80,278,000 -0.29(-3.66%)
Mar 12, 2003 7.700 7.840 7.650 7.785 17,049,800 +0.08(+1.04%)
Mar 11, 2003 7.700 7.835 7.685 7.705 13,059,000 -0.04(-0.52%)
Mar 10, 2003 7.700 7.810 7.635 7.745 15,085,400 -0.16(-1.96%)
Mar 07, 2003 7.575 7.930 7.560 7.900 21,534,400 +0.12(+1.61%)
Mar 06, 2003 7.660 7.815 7.585 7.775 18,988,000 -0.00(-0.06%)
Mar 05, 2003 7.770 7.800 7.575 7.780 20,636,600 +0.01(+0.13%)
Mar 04, 2003 7.990 7.990 7.770 7.770 17,559,400 -0.16(-2.02%)
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.