Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.532 5.621 5.355 5.451 8,516,002 -0.08(-1.47%)
Jun 27, 2003 5.532 5.621 5.503 5.532 7,571,632 +0.01(+0.13%)
Jun 26, 2003 5.525 5.577 5.436 5.525 8,379,077 +0.11(+2.04%)
Jun 25, 2003 5.296 5.532 5.281 5.414 12,469,448 +0.15(+2.95%)
Jun 24, 2003 5.473 5.599 5.090 5.259 20,310,184 -0.13(-2.33%)
Jun 23, 2003 5.790 5.835 5.274 5.385 23,674,450 -0.44(-7.59%)
Jun 20, 2003 6.012 6.012 5.790 5.827 22,482,260 -0.09(-1.50%)
Jun 19, 2003 5.879 6.026 5.835 5.916 12,735,569 +0.05(+0.88%)
Jun 18, 2003 5.805 5.879 5.709 5.864 8,276,994 +0.03(+0.51%)
Jun 17, 2003 5.754 5.864 5.731 5.835 12,327,237 +0.11(+1.93%)
Jun 16, 2003 5.680 5.739 5.532 5.724 9,692,600 +0.12(+2.11%)
Jun 13, 2003 5.798 5.864 5.577 5.606 11,541,482 -0.17(-2.94%)
Jun 12, 2003 5.901 5.938 5.717 5.776 10,519,432 -0.05(-0.89%)
Jun 11, 2003 5.739 5.872 5.643 5.827 12,283,584 +0.15(+2.60%)
Jun 10, 2003 5.687 5.835 5.569 5.680 8,566,569 +0.00(+0.00%)
Jun 09, 2003 5.717 5.776 5.458 5.680 12,366,552 -0.11(-1.91%)
Jun 06, 2003 6.108 6.263 5.761 5.790 26,705,082 -0.04(-0.63%)
Jun 05, 2003 5.643 5.908 5.525 5.827 18,864,346 +0.14(+2.46%)
Jun 04, 2003 5.222 5.717 5.215 5.687 21,921,278 +0.50(+9.67%)
Jun 03, 2003 5.407 5.407 5.090 5.186 20,750,102 -0.21(-3.83%)
Jun 02, 2003 5.547 5.820 5.370 5.392 26,760,258 +0.00(+0.00%)
May 30, 2003 5.045 5.422 5.016 5.392 30,342,382 +0.35(+6.87%)
May 29, 2003 4.684 5.090 4.684 5.045 24,820,816 +0.40(+8.57%)
May 28, 2003 4.795 4.795 4.610 4.647 14,408,076 -0.10(-2.02%)
May 27, 2003 4.463 4.743 4.433 4.743 14,485,622 +0.30(+6.81%)
May 23, 2003 4.418 4.536 4.374 4.441 9,412,516 +0.01(+0.33%)
May 22, 2003 4.219 4.470 4.212 4.426 13,760,331 +0.20(+4.71%)
May 21, 2003 4.315 4.411 4.219 4.227 8,858,719 -0.18(-4.18%)
May 20, 2003 4.426 4.500 4.286 4.411 10,994,464 -0.02(-0.50%)
May 19, 2003 4.500 4.566 4.426 4.433 9,807,833 -0.21(-4.45%)
May 16, 2003 4.573 4.640 4.433 4.640 11,126,507 +0.06(+1.29%)
May 15, 2003 4.610 4.647 4.536 4.581 11,269,803 -0.04(-0.80%)
May 14, 2003 4.588 4.883 4.514 4.618 15,174,445 +0.08(+1.79%)
May 13, 2003 4.426 4.610 4.404 4.536 21,598,084 +0.13(+2.84%)
May 12, 2003 4.286 4.411 4.286 4.411 10,293,982 +0.06(+1.36%)
May 09, 2003 4.278 4.352 4.256 4.352 7,323,948 +0.10(+2.25%)
May 08, 2003 4.300 4.389 4.212 4.256 10,710,854 -0.10(-2.20%)
May 07, 2003 4.249 4.396 4.249 4.352 25,232,672 +0.15(+3.51%)
May 06, 2003 4.153 4.293 4.123 4.205 20,157,262 +0.06(+1.42%)
May 05, 2003 4.057 4.160 4.035 4.146 18,642,828 +0.14(+3.50%)
May 02, 2003 4.005 4.020 3.946 4.005 12,872,900 -0.01(-0.18%)
May 01, 2003 4.072 4.072 3.924 4.013 7,844,802 +0.01(+0.37%)
Apr 30, 2003 3.961 3.998 3.887 3.998 18,276,250 +0.00(+0.00%)
Apr 29, 2003 3.976 4.042 3.946 3.998 30,199,358 -0.18(-4.41%)
Apr 28, 2003 4.426 4.426 4.175 4.182 8,799,882 -0.05(-1.22%)
Apr 25, 2003 4.256 4.278 4.160 4.234 7,737,568 -0.06(-1.37%)
Apr 24, 2003 4.323 4.448 4.264 4.293 13,389,551 -0.04(-1.02%)
Apr 23, 2003 4.500 4.536 4.241 4.337 19,543,544 -0.24(-5.31%)
Apr 22, 2003 4.441 4.610 4.418 4.581 20,973,656 +0.07(+1.64%)
Apr 21, 2003 4.426 4.522 4.396 4.507 15,830,460 +0.08(+1.83%)
Apr 17, 2003 4.286 4.426 4.264 4.426 13,064,593 +0.15(+3.45%)
Apr 16, 2003 4.426 4.463 4.264 4.278 7,811,723 -0.13(-3.01%)
Apr 15, 2003 4.315 4.426 4.308 4.411 12,642,840 +0.13(+3.10%)
Apr 14, 2003 4.190 4.286 4.153 4.278 5,509,772 +0.09(+2.11%)
Apr 11, 2003 4.278 4.323 4.175 4.190 6,541,447 -0.09(-2.07%)
Apr 10, 2003 4.094 4.278 4.064 4.278 6,775,303 +0.18(+4.50%)
Apr 09, 2003 4.337 4.337 4.094 4.094 7,446,231 -0.15(-3.48%)
Apr 08, 2003 4.315 4.315 4.197 4.241 9,321,956 -0.07(-1.71%)
Apr 07, 2003 4.352 4.500 4.300 4.315 11,834,852 +0.07(+1.74%)
Apr 04, 2003 4.352 4.352 4.138 4.241 7,467,109 -0.07(-1.71%)
Apr 03, 2003 4.352 4.389 4.315 4.315 7,555,364 -0.04(-0.85%)
Apr 02, 2003 4.389 4.418 4.352 4.352 11,468,004 +0.03(+0.68%)
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.