Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.030 3.100 2.960 3.030 10,764,900 +0.07(+2.36%)
May 29, 2003 2.830 3.080 2.820 2.960 16,397,400 +0.16(+5.71%)
May 28, 2003 2.840 2.940 2.750 2.800 13,650,100 +0.00(+0.00%)
May 27, 2003 2.470 2.810 2.450 2.800 18,414,600 +0.33(+13.36%)
May 23, 2003 2.450 2.500 2.410 2.470 4,744,500 +0.01(+0.41%)
May 22, 2003 2.400 2.490 2.360 2.460 7,606,500 +0.07(+2.93%)
May 21, 2003 2.310 2.390 2.230 2.390 4,693,800 +0.09(+3.91%)
May 20, 2003 2.420 2.450 2.260 2.300 6,583,800 -0.09(-3.77%)
May 19, 2003 2.450 2.540 2.360 2.390 8,705,200 -0.14(-5.53%)
May 16, 2003 2.550 2.560 2.490 2.530 5,267,000 -0.03(-1.17%)
May 15, 2003 2.550 2.610 2.510 2.560 6,668,100 +0.05(+1.99%)
May 14, 2003 2.520 2.580 2.470 2.510 7,298,100 +0.02(+0.80%)
May 13, 2003 2.530 2.580 2.450 2.490 12,034,800 -0.05(-1.97%)
May 12, 2003 2.460 2.650 2.430 2.540 11,862,400 +0.12(+4.96%)
May 09, 2003 2.310 2.420 2.290 2.420 8,549,000 +0.21(+9.50%)
May 08, 2003 2.310 2.330 2.200 2.210 10,901,800 -0.19(-7.92%)
May 07, 2003 2.490 2.550 2.350 2.400 9,844,200 -0.15(-5.88%)
May 06, 2003 2.370 2.600 2.370 2.550 26,006,600 +0.25(+10.87%)
May 05, 2003 2.070 2.370 2.050 2.300 23,497,800 +0.31(+15.58%)
May 02, 2003 1.790 2.000 1.780 1.990 10,105,000 +0.15(+8.15%)
Apr 30, 2003 1.860 1.880 1.830 1.840 3,688,300 -0.03(-1.55%)
Apr 29, 2003 1.920 1.920 1.848 1.869 4,695,200 +0.02(+1.03%)
Apr 28, 2003 1.850 1.890 1.800 1.850 3,403,700 +0.01(+0.54%)
Apr 25, 2003 1.930 1.940 1.810 1.840 4,521,300 -0.09(-4.66%)
Apr 24, 2003 1.930 1.950 1.880 1.930 5,026,000 -0.03(-1.53%)
Apr 23, 2003 1.800 2.000 1.800 1.960 8,015,500 +0.13(+7.10%)
Apr 22, 2003 1.780 1.890 1.750 1.830 6,757,300 +0.06(+3.39%)
Apr 21, 2003 1.850 1.940 1.770 1.770 12,034,700 -0.38(-17.67%)
Apr 17, 2003 1.930 2.160 1.920 2.150 8,889,200 +0.15(+7.50%)
Apr 16, 2003 2.050 2.070 1.970 2.000 6,107,100 +0.07(+3.63%)
Apr 15, 2003 1.830 2.020 1.810 1.930 6,633,700 +0.09(+4.89%)
Apr 14, 2003 1.770 1.840 1.760 1.840 4,204,400 +0.07(+3.95%)
Apr 11, 2003 1.790 1.820 1.730 1.770 2,558,800 -0.01(-0.51%)
Apr 10, 2003 1.750 1.779 1.738 1.779 2,847,500 +0.04(+2.24%)
Apr 09, 2003 1.760 1.820 1.710 1.740 4,355,300 +0.01(+0.58%)
Apr 08, 2003 1.840 1.840 1.730 1.730 3,423,500 -0.10(-5.52%)
Apr 07, 2003 1.890 1.900 1.800 1.831 6,453,900 +0.08(+4.63%)
Apr 04, 2003 1.760 1.780 1.700 1.750 3,565,300 -0.02(-1.13%)
Apr 03, 2003 1.820 1.830 1.740 1.770 5,446,400 -0.01(-0.56%)
Apr 02, 2003 1.770 1.800 1.760 1.780 5,834,300 +0.11(+6.59%)
Apr 01, 2003 1.650 1.720 1.610 1.670 3,233,700 +0.07(+4.37%)
Mar 31, 2003 1.650 1.680 1.580 1.600 4,455,884 -0.10(-5.88%)
Mar 28, 2003 1.700 1.750 1.659 1.700 4,059,976 +0.01(+0.59%)
Mar 27, 2003 1.680 1.750 1.649 1.690 8,990,048 -0.00(-0.06%)
Mar 26, 2003 1.849 1.870 1.690 1.691 9,921,447 -0.12(-6.63%)
Mar 25, 2003 1.840 1.960 1.780 1.811 7,865,786 -0.08(-4.18%)
Mar 24, 2003 1.910 1.930 1.840 1.890 5,833,149 -0.13(-6.44%)
Mar 21, 2003 2.140 2.150 1.970 2.020 8,384,085 -0.04(-1.94%)
Mar 20, 2003 2.000 2.100 1.910 2.060 6,794,060 +0.06(+3.00%)
Mar 19, 2003 2.040 2.050 1.957 2.000 4,390,886 -0.05(-2.44%)
Mar 18, 2003 2.060 2.081 1.960 2.050 8,896,073 +0.08(+4.33%)
Mar 17, 2003 1.730 1.970 1.710 1.965 11,777,652 +0.17(+9.17%)
Mar 14, 2003 1.940 1.980 1.770 1.800 7,274,048 -0.12(-6.25%)
Mar 13, 2003 1.770 1.940 1.760 1.920 9,750,900 +0.22(+12.94%)
Mar 12, 2003 1.510 1.730 1.510 1.700 6,871,516 +0.17(+11.11%)
Mar 11, 2003 1.470 1.560 1.470 1.530 4,291,800 +0.06(+4.08%)
Mar 10, 2003 1.450 1.520 1.440 1.470 4,500,700 +0.00(+0.00%)
Mar 07, 2003 1.540 1.550 1.450 1.470 10,348,700 -0.11(-6.96%)
Mar 06, 2003 1.630 1.640 1.568 1.580 4,712,900 -0.05(-3.07%)
Mar 05, 2003 1.670 1.720 1.621 1.630 5,171,200 -0.04(-2.40%)
Mar 04, 2003 1.700 1.730 1.650 1.670 5,172,300 -0.05(-2.91%)
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.