Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.777 5.936 5.752 5.928 413,856 +0.24(+4.22%)
May 29, 2003 5.571 5.769 5.571 5.688 1,328,588 +0.03(+0.52%)
May 28, 2003 5.556 5.703 5.524 5.659 712,911 +0.12(+2.08%)
May 27, 2003 5.282 5.544 5.233 5.544 1,447,475 +0.19(+3.47%)
May 23, 2003 5.299 5.375 5.265 5.358 299,463 +0.05(+1.02%)
May 22, 2003 5.277 5.368 5.277 5.304 415,081 -0.01(-0.14%)
May 21, 2003 5.263 5.385 5.228 5.312 398,740 +0.00(+0.00%)
May 20, 2003 5.238 5.373 5.238 5.312 562,975 +0.05(+1.02%)
May 19, 2003 5.356 5.507 5.241 5.258 669,197 -0.10(-1.87%)
May 16, 2003 5.595 5.740 5.358 5.358 1,302,033 -0.39(-6.81%)
May 15, 2003 5.875 5.911 5.583 5.750 1,814,349 -0.19(-3.21%)
May 14, 2003 5.999 6.051 5.909 5.941 828,529 -0.07(-1.22%)
May 13, 2003 5.889 6.065 5.843 6.014 400,374 +0.05(+0.86%)
May 12, 2003 5.862 6.016 5.764 5.963 388,117 +0.09(+1.58%)
May 09, 2003 5.728 5.870 5.666 5.870 429,380 +0.19(+3.32%)
May 08, 2003 5.781 5.804 5.666 5.681 332,147 -0.09(-1.61%)
May 07, 2003 5.642 5.796 5.620 5.774 324,793 +0.04(+0.68%)
May 06, 2003 5.617 5.777 5.539 5.735 858,353 +0.11(+1.96%)
May 05, 2003 5.681 5.855 5.537 5.625 1,164,762 -0.07(-1.20%)
May 02, 2003 5.669 5.735 5.630 5.693 774,193 +0.04(+0.74%)
May 01, 2003 5.617 5.691 5.610 5.652 377,495 +0.02(+0.39%)
Apr 30, 2003 5.644 5.679 5.556 5.630 928,623 -0.06(-1.12%)
Apr 29, 2003 5.542 5.762 5.360 5.694 881,231 +0.07(+1.31%)
Apr 28, 2003 5.302 5.620 5.233 5.620 734,972 +0.26(+4.89%)
Apr 25, 2003 5.666 5.666 5.157 5.358 1,928,333 -0.36(-6.22%)
Apr 24, 2003 5.701 5.777 5.642 5.713 1,206,842 -0.00(-0.04%)
Apr 23, 2003 5.385 5.808 5.116 5.716 1,364,132 +0.31(+5.80%)
Apr 22, 2003 5.324 5.446 5.324 5.402 779,912 +0.01(+0.10%)
Apr 21, 2003 5.177 5.400 5.177 5.397 674,508 +0.25(+4.80%)
Apr 17, 2003 5.174 5.196 5.055 5.150 454,302 +0.03(+0.67%)
Apr 16, 2003 5.135 5.165 5.050 5.116 591,573 +0.04(+0.77%)
Apr 15, 2003 4.864 5.079 4.810 5.077 595,658 +0.18(+3.70%)
Apr 14, 2003 4.780 4.895 4.739 4.895 163,418 +0.15(+3.20%)
Apr 11, 2003 4.795 4.854 4.741 4.744 169,137 -0.05(-0.97%)
Apr 10, 2003 4.741 4.820 4.709 4.790 210,400 +0.00(+0.00%)
Apr 09, 2003 4.944 5.042 4.741 4.790 528,657 -0.16(-3.17%)
Apr 08, 2003 4.971 4.998 4.876 4.947 322,342 -0.06(-1.12%)
Apr 07, 2003 4.920 5.079 4.859 5.003 489,437 +0.16(+3.38%)
Apr 04, 2003 4.895 4.954 4.741 4.839 373,001 -0.10(-2.03%)
Apr 03, 2003 4.959 4.993 4.883 4.939 238,998 -0.02(-0.35%)
Apr 02, 2003 4.827 4.976 4.827 4.957 785,223 +0.18(+3.85%)
Apr 01, 2003 4.607 4.822 4.607 4.773 734,155 +0.18(+4.00%)
Mar 31, 2003 4.638 4.651 4.577 4.589 324,965 -0.05(-1.00%)
Mar 28, 2003 4.638 4.700 4.614 4.636 265,260 -0.03(-0.63%)
Mar 27, 2003 4.653 4.687 4.577 4.665 419,167 -0.04(-0.78%)
Mar 26, 2003 4.724 4.766 4.660 4.702 614,852 -0.07(-1.54%)
Mar 25, 2003 4.734 4.829 4.734 4.775 685,199 -0.00(-0.10%)
Mar 24, 2003 4.793 4.793 4.707 4.780 674,115 -0.05(-1.12%)
Mar 21, 2003 4.793 4.846 4.619 4.834 1,233,263 +0.19(+4.00%)
Mar 20, 2003 5.084 5.138 4.567 4.648 2,747,691 -0.47(-9.14%)
Mar 19, 2003 5.116 5.143 4.981 5.116 427,611 -0.03(-0.52%)
Mar 18, 2003 4.844 5.152 4.798 5.143 591,732 +0.35(+7.25%)
Mar 17, 2003 4.763 4.871 4.714 4.795 686,294 -0.00(-0.05%)
Mar 14, 2003 4.798 4.893 4.766 4.798 590,780 -0.01(-0.15%)
Mar 13, 2003 4.739 4.827 4.668 4.805 441,228 +0.10(+2.18%)
Mar 12, 2003 4.641 4.746 4.629 4.702 535,190 +0.04(+0.84%)
Mar 11, 2003 4.663 4.705 4.629 4.663 350,940 +0.00(+0.00%)
Mar 10, 2003 4.712 4.729 4.626 4.663 359,111 -0.08(-1.60%)
Mar 07, 2003 4.687 4.771 4.646 4.739 358,702 +0.02(+0.52%)
Mar 06, 2003 4.707 4.749 4.678 4.714 415,899 -0.00(-0.10%)
Mar 05, 2003 4.648 4.749 4.648 4.719 404,459 +0.07(+1.42%)
Mar 04, 2003 4.736 4.753 4.651 4.653 561,749 -0.10(-2.06%)
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.