Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.576 8.963 8.566 8.930 6,225,415 +0.41(+4.76%)
May 29, 2003 8.471 8.617 8.462 8.525 3,197,056 +0.05(+0.63%)
May 28, 2003 8.576 8.576 8.432 8.471 2,520,540 -0.07(-0.84%)
May 27, 2003 8.286 8.546 8.228 8.543 3,251,850 +0.26(+3.10%)
May 23, 2003 8.277 8.332 8.214 8.286 2,889,431 +0.01(+0.14%)
May 22, 2003 8.365 8.365 8.205 8.274 3,175,483 -0.09(-1.05%)
May 21, 2003 8.263 8.369 8.205 8.362 2,651,270 +0.05(+0.56%)
May 20, 2003 8.356 8.460 8.214 8.316 2,406,637 +0.04(+0.50%)
May 19, 2003 8.471 8.506 8.270 8.274 2,753,092 -0.23(-2.72%)
May 16, 2003 8.541 8.599 8.416 8.506 2,447,193 -0.07(-0.81%)
May 15, 2003 8.587 8.629 8.495 8.576 4,268,351 +0.09(+1.09%)
May 14, 2003 8.641 8.671 8.457 8.483 7,329,068 -0.16(-1.82%)
May 13, 2003 8.587 8.648 8.495 8.641 2,672,411 +0.01(+0.08%)
May 12, 2003 8.506 8.689 8.432 8.634 3,099,979 +0.14(+1.64%)
May 09, 2003 8.390 8.527 8.388 8.495 7,373,076 +0.14(+1.66%)
May 08, 2003 8.196 8.390 7.880 8.356 4,950,044 +0.10(+1.24%)
May 07, 2003 8.328 8.518 8.251 8.254 5,915,201 -0.07(-0.89%)
May 06, 2003 8.228 8.356 8.228 8.328 4,141,504 +0.19(+2.28%)
May 05, 2003 8.170 8.251 8.101 8.142 4,211,830 -0.00(-0.03%)
May 02, 2003 7.711 8.216 7.660 8.145 8,224,762 +0.43(+5.62%)
May 01, 2003 7.827 7.827 7.591 7.711 3,324,334 -0.12(-1.57%)
Apr 30, 2003 7.716 7.857 7.637 7.834 3,375,246 +0.12(+1.53%)
Apr 29, 2003 7.644 7.753 7.602 7.716 3,045,617 +0.08(+1.06%)
Apr 28, 2003 7.521 7.725 7.498 7.635 4,776,169 +0.10(+1.29%)
Apr 25, 2003 7.649 7.649 7.475 7.537 2,885,548 -0.11(-1.45%)
Apr 24, 2003 7.649 7.707 7.549 7.649 2,943,363 -0.05(-0.69%)
Apr 23, 2003 7.533 7.737 7.438 7.702 4,113,459 +0.20(+2.63%)
Apr 22, 2003 7.591 7.644 7.324 7.505 11,709,165 -0.27(-3.49%)
Apr 21, 2003 7.665 7.799 7.558 7.776 3,883,496 +0.11(+1.48%)
Apr 17, 2003 7.544 7.667 7.347 7.663 4,607,040 +0.12(+1.57%)
Apr 16, 2003 7.533 7.616 7.489 7.544 5,361,217 +0.04(+0.59%)
Apr 15, 2003 7.405 7.507 7.278 7.500 3,012,395 +0.10(+1.28%)
Apr 14, 2003 7.315 7.426 7.222 7.405 5,145,923 +0.13(+1.75%)
Apr 11, 2003 7.259 7.403 7.197 7.278 3,829,133 +0.02(+0.29%)
Apr 10, 2003 7.287 7.359 7.217 7.257 2,961,915 -0.03(-0.48%)
Apr 09, 2003 7.197 7.433 7.150 7.292 5,415,580 +0.11(+1.55%)
Apr 08, 2003 7.185 7.243 7.127 7.180 5,907,867 -0.18(-2.43%)
Apr 07, 2003 7.417 7.667 7.301 7.359 8,490,536 +0.21(+2.98%)
Apr 04, 2003 7.417 7.440 7.122 7.146 7,886,072 -0.26(-3.51%)
Apr 03, 2003 7.591 7.621 7.368 7.405 11,154,750 -0.49(-6.22%)
Apr 02, 2003 7.834 7.899 7.788 7.897 4,515,141 +0.25(+3.24%)
Apr 01, 2003 7.950 7.973 7.579 7.649 6,182,701 -0.27(-3.40%)
Mar 31, 2003 8.026 8.110 7.885 7.917 3,674,242 -0.14(-1.70%)
Mar 28, 2003 8.094 8.184 8.003 8.054 5,941,951 +0.10(+1.28%)
Mar 27, 2003 7.950 7.985 7.834 7.952 2,454,959 -0.06(-0.69%)
Mar 26, 2003 8.089 8.170 7.961 8.008 2,741,875 -0.10(-1.26%)
Mar 25, 2003 7.973 8.154 7.908 8.110 2,360,471 +0.09(+1.13%)
Mar 24, 2003 8.205 8.216 7.876 8.019 3,073,229 -0.34(-4.02%)
Mar 21, 2003 8.135 8.427 8.112 8.356 4,707,137 +0.26(+3.24%)
Mar 20, 2003 8.089 8.159 7.822 8.094 7,031,367 -0.01(-0.09%)
Mar 19, 2003 8.186 8.186 7.910 8.101 2,756,544 -0.13(-1.55%)
Mar 18, 2003 8.205 8.279 8.012 8.228 4,195,867 +0.14(+1.75%)
Mar 17, 2003 7.649 8.105 7.591 8.087 4,330,480 +0.32(+4.15%)
Mar 14, 2003 7.904 7.948 7.730 7.764 4,488,822 -0.01(-0.18%)
Mar 13, 2003 7.505 7.795 7.465 7.778 9,006,984 +0.42(+5.70%)
Mar 12, 2003 7.417 7.486 7.266 7.359 9,694,286 -0.14(-1.82%)
Mar 11, 2003 7.676 7.753 7.470 7.496 8,668,294 -0.23(-3.00%)
Mar 10, 2003 8.036 8.036 7.707 7.727 3,964,177 -0.31(-3.84%)
Mar 07, 2003 7.811 8.112 7.788 8.036 4,560,443 +0.07(+0.87%)
Mar 06, 2003 8.059 8.059 7.822 7.966 3,942,173 -0.09(-1.15%)
Mar 05, 2003 8.205 8.226 7.936 8.059 3,661,298 -0.15(-1.78%)
Mar 04, 2003 8.263 8.344 8.124 8.205 4,051,330 -0.15(-1.80%)
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.