Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.684 5.908 5.656 5.880 24,188,770 +0.24(+4.17%)
May 29, 2003 5.712 5.768 5.633 5.644 20,172,192 -0.10(-1.66%)
May 28, 2003 5.712 5.908 5.684 5.740 30,342,848 +0.06(+1.08%)
May 27, 2003 5.353 5.695 5.320 5.678 23,368,168 +0.32(+6.07%)
May 23, 2003 5.437 5.460 5.325 5.353 12,038,309 -0.09(-1.65%)
May 22, 2003 5.448 5.510 5.443 5.443 12,446,557 +0.03(+0.52%)
May 21, 2003 5.348 5.415 5.292 5.415 12,705,507 +0.03(+0.52%)
May 20, 2003 5.532 5.577 5.320 5.387 17,435,716 -0.11(-2.04%)
May 19, 2003 5.555 5.572 5.488 5.499 15,752,721 -0.11(-2.00%)
May 16, 2003 5.538 5.639 5.532 5.611 18,261,678 +0.03(+0.60%)
May 15, 2003 5.611 5.689 5.555 5.577 23,021,532 -0.03(-0.60%)
May 14, 2003 5.689 5.740 5.583 5.611 14,209,023 -0.07(-1.18%)
May 13, 2003 5.628 5.678 5.622 5.678 14,002,399 +0.06(+1.00%)
May 12, 2003 5.560 5.656 5.488 5.622 11,398,435 +0.08(+1.52%)
May 09, 2003 5.544 5.577 5.482 5.538 18,831,188 -0.02(-0.30%)
May 08, 2003 5.572 5.600 5.538 5.555 10,316,025 -0.04(-0.80%)
May 07, 2003 5.572 5.644 5.532 5.600 19,939,314 -0.02(-0.30%)
May 06, 2003 5.633 5.661 5.600 5.616 21,409,436 -0.01(-0.20%)
May 05, 2003 5.628 5.656 5.600 5.628 23,110,468 +0.01(+0.10%)
May 02, 2003 5.353 5.661 5.353 5.622 22,710,970 +0.03(+0.60%)
May 01, 2003 5.779 5.779 5.516 5.588 32,293,542 -0.18(-3.11%)
Apr 30, 2003 5.740 5.824 5.628 5.768 28,636,636 -0.01(-0.19%)
Apr 29, 2003 5.695 5.824 5.672 5.779 29,867,272 +0.09(+1.57%)
Apr 28, 2003 5.583 5.695 5.572 5.689 21,949,122 +0.11(+2.01%)
Apr 25, 2003 5.616 5.818 5.465 5.577 39,382,340 -0.30(-5.14%)
Apr 24, 2003 6.003 6.020 5.768 5.880 29,772,086 -0.20(-3.31%)
Apr 23, 2003 5.835 6.148 5.801 6.081 51,789,248 +0.30(+5.23%)
Apr 22, 2003 5.331 5.829 5.331 5.779 42,345,080 +0.22(+4.03%)
Apr 21, 2003 5.420 5.555 5.325 5.555 32,661,430 +0.29(+5.42%)
Apr 17, 2003 5.168 5.320 5.163 5.269 29,979,960 +0.10(+1.95%)
Apr 16, 2003 5.040 5.376 5.040 5.168 64,439,216 +0.49(+10.54%)
Apr 15, 2003 4.412 4.704 4.412 4.676 18,403,296 -0.08(-1.65%)
Apr 14, 2003 4.558 4.760 4.547 4.754 23,057,606 +0.22(+4.81%)
Apr 11, 2003 4.468 4.580 4.463 4.536 16,379,201 +0.11(+2.53%)
Apr 10, 2003 4.468 4.502 4.396 4.424 10,165,120 -0.02(-0.50%)
Apr 09, 2003 4.508 4.508 4.362 4.446 17,154,086 +0.02(+0.51%)
Apr 08, 2003 4.508 4.547 4.412 4.424 15,910,770 -0.08(-1.86%)
Apr 07, 2003 4.664 4.692 4.480 4.508 22,569,352 +0.09(+2.03%)
Apr 04, 2003 4.480 4.485 4.384 4.418 10,782,313 +0.01(+0.13%)
Apr 03, 2003 4.440 4.457 4.351 4.412 18,800,828 +0.07(+1.68%)
Apr 02, 2003 4.340 4.474 4.267 4.340 30,041,750 +0.15(+3.61%)
Apr 01, 2003 4.088 4.228 4.088 4.188 28,514,840 -0.02(-0.53%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
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.