Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.08 10.24 10.01 10.20 634,967 +0.17(+1.67%)
May 29, 2003 10.18 10.42 9.931 10.03 897,365 -0.28(-2.74%)
May 28, 2003 10.08 10.42 10.08 10.31 730,992 +0.27(+2.74%)
May 27, 2003 9.946 10.22 9.901 10.04 753,393 +0.08(+0.77%)
May 23, 2003 9.916 9.962 9.901 9.962 642,958 +0.05(+0.46%)
May 22, 2003 9.717 10.02 9.717 9.916 954,613 +0.12(+1.25%)
May 21, 2003 9.771 9.924 9.572 9.794 1,245,569 +0.05(+0.47%)
May 20, 2003 10.32 10.33 9.549 9.748 3,581,469 -0.67(-6.45%)
May 19, 2003 10.50 10.63 10.39 10.42 1,078,672 -0.39(-3.60%)
May 16, 2003 10.79 10.88 10.57 10.81 691,036 -0.02(-0.14%)
May 15, 2003 10.99 10.99 10.73 10.82 892,125 +0.01(+0.07%)
May 14, 2003 11.07 11.07 10.74 10.82 626,452 -0.15(-1.32%)
May 13, 2003 10.99 11.18 10.95 10.96 487,721 -0.25(-2.25%)
May 12, 2003 10.84 11.26 10.76 11.21 733,350 +0.39(+3.60%)
May 09, 2003 10.68 10.85 10.66 10.82 842,737 +0.15(+1.43%)
May 08, 2003 10.63 10.90 10.53 10.67 873,653 -0.03(-0.28%)
May 07, 2003 10.69 10.99 10.60 10.70 760,205 -0.02(-0.14%)
May 06, 2003 10.61 10.82 10.60 10.72 971,381 +0.07(+0.65%)
May 05, 2003 10.51 10.84 10.50 10.65 991,293 +0.15(+1.38%)
May 02, 2003 10.46 10.69 10.40 10.50 874,701 -0.03(-0.29%)
May 01, 2003 10.60 10.60 10.23 10.53 817,584 -0.14(-1.29%)
Apr 30, 2003 10.53 10.76 10.39 10.67 850,204 +0.11(+1.01%)
Apr 29, 2003 10.31 10.68 10.31 10.56 1,249,368 +0.34(+3.28%)
Apr 28, 2003 9.908 10.33 9.908 10.23 1,459,364 +0.36(+3.63%)
Apr 25, 2003 10.000 10.06 9.870 9.870 789,288 -0.16(-1.60%)
Apr 24, 2003 10.03 10.08 9.939 10.03 898,413 -0.01(-0.08%)
Apr 23, 2003 10.12 10.13 9.924 10.04 1,057,711 -0.11(-1.05%)
Apr 22, 2003 9.916 10.20 9.840 10.14 736,756 +0.24(+2.47%)
Apr 21, 2003 9.847 9.962 9.840 9.901 492,437 -0.02(-0.15%)
Apr 17, 2003 9.809 9.939 9.809 9.916 674,792 +0.11(+1.09%)
Apr 16, 2003 9.946 9.954 9.778 9.809 782,607 -0.08(-0.85%)
Apr 15, 2003 9.924 10.000 9.832 9.893 659,989 -0.03(-0.31%)
Apr 14, 2003 9.824 10.02 9.824 9.924 678,984 +0.10(+1.01%)
Apr 11, 2003 9.985 10.11 9.763 9.824 724,704 -0.08(-0.85%)
Apr 10, 2003 9.794 9.969 9.725 9.908 514,052 +0.11(+1.17%)
Apr 09, 2003 9.924 9.924 9.786 9.794 928,019 -0.11(-1.16%)
Apr 08, 2003 9.924 10.000 9.847 9.908 593,440 +0.04(+0.39%)
Apr 07, 2003 10.000 10.16 9.840 9.870 543,004 -0.01(-0.08%)
Apr 04, 2003 10.04 10.08 9.740 9.878 577,588 -0.08(-0.84%)
Apr 03, 2003 10.02 10.11 9.885 9.962 465,319 +0.01(+0.08%)
Apr 02, 2003 10.09 10.23 9.924 9.954 715,403 +0.08(+0.77%)
Apr 01, 2003 9.862 9.962 9.809 9.878 1,886,563 +0.02(+0.15%)
Mar 31, 2003 9.924 10.11 9.656 9.862 1,118,366 -0.06(-0.62%)
Mar 28, 2003 9.946 9.962 9.824 9.924 788,240 -0.02(-0.23%)
Mar 27, 2003 9.824 9.985 9.771 9.946 645,185 +0.02(+0.15%)
Mar 26, 2003 9.847 10.04 9.778 9.931 1,073,563 +0.06(+0.62%)
Mar 25, 2003 9.862 10.000 9.771 9.870 1,020,245 +0.04(+0.39%)
Mar 24, 2003 10.53 10.60 9.817 9.832 884,789 -0.89(-8.33%)
Mar 21, 2003 10.29 10.72 10.03 10.72 1,226,049 +0.51(+5.01%)
Mar 20, 2003 10.27 10.27 9.992 10.21 974,263 -0.05(-0.45%)
Mar 19, 2003 10.38 10.56 10.08 10.26 474,228 -0.09(-0.88%)
Mar 18, 2003 10.22 10.48 10.20 10.35 572,217 +0.21(+2.03%)
Mar 17, 2003 9.840 10.40 9.794 10.14 814,309 +0.28(+2.86%)
Mar 14, 2003 9.786 10.01 9.649 9.862 628,417 +0.11(+1.17%)
Mar 13, 2003 9.595 9.801 9.588 9.748 922,386 +0.21(+2.24%)
Mar 12, 2003 9.611 9.626 9.420 9.534 1,989,530 -0.10(-1.03%)
Mar 11, 2003 9.679 9.954 9.565 9.633 1,444,037 -0.02(-0.24%)
Mar 10, 2003 9.565 9.733 9.404 9.656 1,509,407 +0.11(+1.20%)
Mar 07, 2003 10.31 10.31 9.443 9.542 2,551,268 -0.76(-7.41%)
Mar 06, 2003 10.15 10.66 10.11 10.31 1,470,630 +0.08(+0.75%)
Mar 05, 2003 10.32 10.38 10.08 10.23 912,692 -0.11(-1.11%)
Mar 04, 2003 10.58 10.66 10.32 10.34 972,429 -0.23(-2.17%)
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.