Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.120 8.230 7.780 7.830 3,713,200 -0.29(-3.57%)
May 29, 2003 7.930 8.310 7.800 8.120 7,432,100 +0.21(+2.65%)
May 28, 2003 7.540 7.990 7.330 7.910 5,747,600 +0.40(+5.33%)
May 27, 2003 7.150 7.520 7.090 7.510 2,621,400 +0.35(+4.89%)
May 23, 2003 7.220 7.270 7.130 7.160 1,244,500 -0.09(-1.24%)
May 22, 2003 7.250 7.430 7.100 7.250 3,073,800 -0.11(-1.49%)
May 21, 2003 7.140 7.400 7.000 7.360 2,142,900 +0.22(+3.08%)
May 20, 2003 7.200 7.230 7.000 7.140 3,318,700 +0.00(+0.00%)
May 19, 2003 7.410 7.450 7.070 7.140 3,407,400 -0.36(-4.80%)
May 16, 2003 7.440 7.800 7.400 7.500 7,501,300 +0.02(+0.27%)
May 15, 2003 6.800 7.500 6.730 7.480 7,785,600 +0.68(+10.00%)
May 14, 2003 6.790 7.010 6.750 6.800 3,691,700 +0.10(+1.49%)
May 13, 2003 6.160 6.780 6.110 6.700 4,512,200 +0.36(+5.68%)
May 12, 2003 6.170 6.400 6.110 6.340 1,987,600 +0.14(+2.26%)
May 09, 2003 6.120 6.250 6.010 6.200 1,943,600 +0.21(+3.51%)
May 08, 2003 6.070 6.150 5.830 5.990 1,904,500 -0.19(-3.07%)
May 07, 2003 6.290 6.330 6.110 6.180 2,098,100 -0.09(-1.42%)
May 06, 2003 6.390 6.402 6.200 6.269 3,724,600 +0.09(+1.44%)
May 05, 2003 6.160 6.510 6.040 6.180 8,887,800 +0.50(+8.80%)
May 02, 2003 5.200 5.780 5.160 5.680 5,014,400 +0.68(+13.60%)
Apr 30, 2003 5.020 5.050 4.970 5.000 1,148,500 +0.00(+0.00%)
Apr 29, 2003 5.080 5.170 5.000 5.000 1,841,600 -0.05(-0.99%)
Apr 28, 2003 4.960 5.070 4.880 5.050 1,145,300 +0.12(+2.43%)
Apr 25, 2003 5.080 5.110 4.930 4.930 775,100 -0.09(-1.79%)
Apr 24, 2003 5.220 5.250 5.020 5.020 851,000 -0.19(-3.65%)
Apr 23, 2003 5.290 5.350 5.170 5.210 1,865,200 +0.01(+0.19%)
Apr 22, 2003 5.030 5.250 5.000 5.200 2,770,900 +0.20(+4.00%)
Apr 21, 2003 5.000 5.060 4.970 5.000 534,400 +0.00(+0.00%)
Apr 17, 2003 5.200 5.230 4.950 5.000 898,500 +0.05(+1.01%)
Apr 16, 2003 5.090 5.090 4.930 4.950 1,328,000 -0.06(-1.20%)
Apr 15, 2003 4.970 5.030 4.910 5.010 806,800 +0.06(+1.21%)
Apr 14, 2003 4.920 5.020 4.920 4.950 689,100 -0.04(-0.78%)
Apr 11, 2003 5.040 5.130 4.910 4.989 783,500 -0.03(-0.62%)
Apr 10, 2003 5.010 5.140 4.970 5.020 655,000 -0.07(-1.38%)
Apr 09, 2003 5.250 5.400 5.020 5.090 1,098,400 -0.14(-2.68%)
Apr 08, 2003 5.340 5.370 5.180 5.230 1,195,900 -0.04(-0.76%)
Apr 07, 2003 5.690 5.700 5.240 5.270 1,970,700 -0.15(-2.77%)
Apr 04, 2003 5.480 5.600 5.420 5.420 1,120,700 -0.04(-0.73%)
Apr 03, 2003 5.440 5.560 5.410 5.460 1,797,800 +0.00(+0.00%)
Apr 02, 2003 5.220 5.490 5.210 5.460 1,673,900 +0.28(+5.41%)
Apr 01, 2003 4.990 5.190 4.990 5.180 884,900 +0.22(+4.44%)
Mar 31, 2003 5.070 5.130 4.940 4.960 1,615,200 -0.23(-4.43%)
Mar 28, 2003 4.970 5.220 4.970 5.190 134,630,000 +0.21(+4.22%)
Mar 27, 2003 5.010 5.010 4.910 4.980 505,987 -0.03(-0.60%)
Mar 26, 2003 5.030 5.140 5.000 5.010 745,941 -0.07(-1.38%)
Mar 25, 2003 4.930 5.090 4.930 5.080 1,052,343 +0.08(+1.60%)
Mar 24, 2003 5.000 5.010 4.720 5.000 131,090,000 +0.00(+0.00%)
Mar 21, 2003 5.160 5.410 5.000 5.000 2,770,761 -0.07(-1.38%)
Mar 20, 2003 4.710 5.180 4.530 5.070 210,160,000 +0.34(+7.19%)
Mar 19, 2003 4.730 4.820 4.500 4.730 1,403,557 +0.01(+0.21%)
Mar 18, 2003 4.490 4.730 4.330 4.720 1,998,951 +0.34(+7.76%)
Mar 17, 2003 3.920 4.380 3.840 4.380 2,383,726 +0.42(+10.61%)
Mar 14, 2003 4.040 4.180 3.920 3.960 4,794,856 -0.39(-8.97%)
Mar 13, 2003 4.140 4.360 4.100 4.350 1,149,300 +0.25(+6.10%)
Mar 12, 2003 4.070 4.120 3.830 4.100 1,252,527 -0.01(-0.24%)
Mar 11, 2003 4.270 4.350 4.050 4.110 697,300 -0.17(-3.97%)
Mar 10, 2003 4.430 4.440 4.250 4.280 761,800 -0.13(-2.95%)
Mar 07, 2003 4.460 4.580 4.360 4.410 1,204,900 -0.11(-2.43%)
Mar 06, 2003 4.720 4.830 4.480 4.520 1,492,000 -0.25(-5.24%)
Mar 05, 2003 4.560 4.800 4.560 4.770 669,300 +0.07(+1.49%)
Mar 04, 2003 4.880 4.960 4.690 4.700 806,300 -0.21(-4.28%)
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.