Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.32 11.92 11.28 11.90 970,300 +0.72(+6.44%)
May 29, 2003 10.60 11.29 10.60 11.18 585,500 +0.52(+4.88%)
May 28, 2003 10.79 11.08 10.58 10.66 637,500 -0.01(-0.09%)
May 27, 2003 9.950 10.78 9.870 10.67 688,500 +0.72(+7.24%)
May 23, 2003 10.10 10.10 9.910 9.950 278,100 -0.13(-1.29%)
May 22, 2003 9.910 10.20 9.910 10.08 346,900 +0.18(+1.82%)
May 21, 2003 9.850 10.04 9.750 9.900 426,200 +0.01(+0.10%)
May 20, 2003 9.790 10.06 9.710 9.890 716,800 +0.14(+1.44%)
May 19, 2003 9.930 10.20 9.710 9.750 1,081,900 -0.40(-3.94%)
May 16, 2003 10.13 10.37 9.900 10.15 1,114,200 -0.04(-0.39%)
May 15, 2003 10.17 10.23 10.02 10.19 449,300 +0.03(+0.30%)
May 14, 2003 10.06 10.42 9.880 10.16 475,100 +0.10(+0.99%)
May 13, 2003 10.17 10.30 10.00 10.06 510,700 -0.20(-1.95%)
May 12, 2003 9.360 10.47 9.300 10.26 1,021,800 +0.89(+9.50%)
May 09, 2003 9.150 9.390 9.080 9.370 483,300 +0.43(+4.81%)
May 08, 2003 9.100 9.240 8.880 8.940 730,900 -0.25(-2.72%)
May 07, 2003 9.190 9.650 9.030 9.190 1,152,400 +0.04(+0.44%)
May 06, 2003 8.680 9.400 8.570 9.150 1,121,700 +0.58(+6.77%)
May 05, 2003 8.550 8.890 8.360 8.570 1,131,700 +0.07(+0.82%)
May 02, 2003 8.340 8.700 8.310 8.500 781,300 +0.11(+1.31%)
May 01, 2003 8.480 8.540 8.260 8.390 697,400 -0.08(-0.94%)
Apr 30, 2003 8.740 8.740 8.400 8.470 862,800 -0.23(-2.64%)
Apr 29, 2003 8.810 9.050 8.680 8.700 375,900 -0.06(-0.68%)
Apr 28, 2003 8.670 9.030 8.660 8.760 546,500 +0.05(+0.57%)
Apr 25, 2003 9.000 9.030 8.700 8.710 926,900 -0.29(-3.22%)
Apr 24, 2003 8.940 9.140 8.690 9.000 657,200 +0.00(+0.00%)
Apr 23, 2003 9.050 9.160 8.920 9.000 701,800 -0.03(-0.33%)
Apr 22, 2003 8.570 9.030 8.390 9.030 499,000 +0.28(+3.20%)
Apr 21, 2003 8.830 9.100 8.680 8.750 637,100 -0.16(-1.80%)
Apr 17, 2003 8.210 9.020 8.150 8.910 746,600 +0.80(+9.86%)
Apr 16, 2003 8.030 8.470 8.000 8.110 1,119,000 +0.15(+1.88%)
Apr 15, 2003 7.770 8.180 7.500 7.960 985,300 +0.16(+2.05%)
Apr 14, 2003 7.590 7.890 7.550 7.800 967,700 +0.21(+2.75%)
Apr 11, 2003 7.920 8.080 7.590 7.591 979,600 -0.33(-4.14%)
Apr 10, 2003 8.280 8.300 7.899 7.919 1,000,300 -0.34(-4.13%)
Apr 09, 2003 8.460 8.700 8.040 8.260 1,423,500 -0.19(-2.25%)
Apr 08, 2003 9.300 9.300 8.390 8.450 1,300,400 -0.80(-8.65%)
Apr 07, 2003 9.360 9.670 9.180 9.250 428,900 +0.19(+2.10%)
Apr 04, 2003 9.360 9.500 9.040 9.060 244,000 -0.26(-2.79%)
Apr 03, 2003 9.900 9.950 9.310 9.320 581,400 -0.58(-5.86%)
Apr 02, 2003 9.730 10.02 9.710 9.900 1,070,800 +0.25(+2.59%)
Apr 01, 2003 9.660 9.830 9.570 9.650 222,100 -0.02(-0.21%)
Mar 31, 2003 9.940 9.940 9.250 9.670 603,029 -0.30(-3.01%)
Mar 28, 2003 10.06 10.20 9.800 9.970 228,590 -0.16(-1.58%)
Mar 27, 2003 9.800 10.17 9.620 10.13 397,579 +0.18(+1.82%)
Mar 26, 2003 10.24 10.24 9.949 9.949 342,467 -0.39(-3.77%)
Mar 25, 2003 10.19 10.37 10.02 10.34 293,996 +0.09(+0.87%)
Mar 24, 2003 10.18 10.39 10.07 10.25 686,344 -0.19(-1.82%)
Mar 21, 2003 10.31 10.45 10.00 10.44 306,642 +0.39(+3.87%)
Mar 20, 2003 9.810 10.12 9.730 10.05 658,033 +0.17(+1.72%)
Mar 19, 2003 9.990 10.00 9.809 9.881 594,245 -0.09(-0.89%)
Mar 18, 2003 9.900 9.990 9.660 9.970 361,172 +0.12(+1.22%)
Mar 17, 2003 9.190 9.880 9.110 9.850 405,837 +0.56(+6.03%)
Mar 14, 2003 9.640 9.780 9.250 9.290 380,424 -0.15(-1.59%)
Mar 13, 2003 9.090 9.450 9.000 9.440 334,000 +0.54(+6.07%)
Mar 12, 2003 8.910 9.050 8.860 8.900 229,429 -0.06(-0.67%)
Mar 11, 2003 8.700 9.070 8.620 8.960 342,200 +0.20(+2.28%)
Mar 10, 2003 8.940 9.040 8.690 8.760 477,200 -0.24(-2.68%)
Mar 07, 2003 9.210 9.220 8.800 9.001 628,600 -0.32(-3.42%)
Mar 06, 2003 9.590 9.590 9.150 9.320 378,500 -0.28(-2.92%)
Mar 05, 2003 9.480 9.740 9.430 9.600 491,900 +0.13(+1.37%)
Mar 04, 2003 9.690 9.920 9.420 9.470 495,000 -0.24(-2.47%)
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.