Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.01 11.13 10.97 11.11 5,405,525 +0.14(+1.31%)
May 29, 2003 11.04 11.17 10.86 10.96 6,248,589 -0.17(-1.53%)
May 28, 2003 11.02 11.14 10.94 11.13 7,011,908 +0.12(+1.13%)
May 27, 2003 10.78 11.04 10.66 11.01 10,004,876 +0.23(+2.12%)
May 23, 2003 11.24 11.43 10.73 10.78 14,810,247 -0.46(-4.07%)
May 22, 2003 10.91 11.27 10.77 11.24 12,181,719 +0.36(+3.30%)
May 21, 2003 10.68 11.01 10.68 10.88 7,577,930 +0.10(+0.91%)
May 20, 2003 10.75 10.92 10.70 10.78 7,109,714 +0.09(+0.86%)
May 19, 2003 10.71 10.88 10.64 10.69 9,790,283 -0.01(-0.12%)
May 16, 2003 11.09 11.09 10.70 10.70 9,154,618 -0.39(-3.48%)
May 15, 2003 11.40 11.40 10.94 11.09 11,241,155 -0.16(-1.45%)
May 14, 2003 11.63 11.64 11.06 11.25 8,813,750 -0.25(-2.16%)
May 13, 2003 11.44 11.61 11.37 11.50 9,450,180 +0.07(+0.57%)
May 12, 2003 11.07 11.53 10.98 11.43 14,374,633 +0.23(+2.04%)
May 09, 2003 11.37 11.37 11.08 11.20 21,778,226 -0.09(-0.75%)
May 08, 2003 11.53 11.78 11.24 11.29 46,362,836 +0.44(+4.10%)
May 07, 2003 10.78 10.86 10.73 10.85 7,933,645 -0.03(-0.24%)
May 06, 2003 10.71 10.98 10.62 10.87 10,213,193 +0.13(+1.22%)
May 05, 2003 10.85 10.90 10.67 10.74 10,604,265 -0.05(-0.48%)
May 02, 2003 10.65 10.85 10.59 10.79 7,057,520 +0.34(+3.25%)
May 01, 2003 10.85 10.85 10.36 10.45 12,227,637 -0.41(-3.79%)
Apr 30, 2003 10.90 10.99 10.81 10.86 8,437,524 -0.03(-0.24%)
Apr 29, 2003 10.81 11.09 10.77 10.89 8,141,809 +0.16(+1.52%)
Apr 28, 2003 10.53 10.80 10.53 10.73 8,070,176 +0.17(+1.61%)
Apr 25, 2003 10.58 10.66 10.49 10.56 3,989,705 -0.03(-0.25%)
Apr 24, 2003 10.58 10.64 10.49 10.58 4,175,063 -0.12(-1.10%)
Apr 23, 2003 10.71 10.77 10.57 10.70 5,407,668 -0.01(-0.12%)
Apr 22, 2003 10.51 10.78 10.39 10.71 10,983,858 +0.27(+2.56%)
Apr 21, 2003 10.60 10.70 10.41 10.45 4,631,493 -0.26(-2.44%)
Apr 17, 2003 10.54 10.73 10.37 10.71 5,258,739 +0.22(+2.12%)
Apr 16, 2003 10.87 10.94 10.46 10.49 8,226,452 -0.32(-2.96%)
Apr 15, 2003 10.61 10.85 10.54 10.81 10,682,633 +0.20(+1.85%)
Apr 14, 2003 10.26 10.66 10.26 10.61 12,376,260 +0.03(+0.25%)
Apr 11, 2003 10.48 10.64 10.37 10.58 11,369,114 +0.27(+2.60%)
Apr 10, 2003 10.13 10.36 9.878 10.32 14,336,674 +0.32(+3.20%)
Apr 09, 2003 10.07 10.19 9.983 9.996 7,219,306 -0.07(-0.71%)
Apr 08, 2003 10.13 10.16 9.885 10.07 9,684,365 -0.16(-1.60%)
Apr 07, 2003 10.51 10.51 10.08 10.23 11,064,981 +0.07(+0.71%)
Apr 04, 2003 9.937 10.19 9.918 10.16 6,201,293 +0.25(+2.50%)
Apr 03, 2003 10.07 10.07 9.833 9.911 6,578,896 -0.01(-0.13%)
Apr 02, 2003 9.865 9.996 9.741 9.924 12,151,106 +0.32(+3.33%)
Apr 01, 2003 9.467 9.741 9.356 9.604 9,441,915 +0.14(+1.45%)
Mar 31, 2003 9.173 9.656 9.173 9.467 6,790,580 -0.09(-0.96%)
Mar 28, 2003 9.669 9.728 9.558 9.558 6,385,273 -0.13(-1.35%)
Mar 27, 2003 9.695 9.748 9.604 9.689 3,907,358 -0.01(-0.13%)
Mar 26, 2003 9.669 9.839 9.591 9.702 9,787,987 +0.07(+0.68%)
Mar 25, 2003 9.493 9.650 9.441 9.637 6,673,947 +0.24(+2.50%)
Mar 24, 2003 9.669 9.676 9.277 9.401 6,021,599 -0.35(-3.62%)
Mar 21, 2003 9.891 9.918 9.663 9.754 9,416,813 -0.10(-1.06%)
Mar 20, 2003 9.715 9.859 9.565 9.859 7,621,858 +0.08(+0.80%)
Mar 19, 2003 9.637 9.793 9.513 9.780 913,992,384 +0.14(+1.49%)
Mar 18, 2003 9.630 9.715 9.539 9.637 10,639,775 +0.01(+0.07%)
Mar 17, 2003 9.310 9.689 9.212 9.630 10,078,039 +0.32(+3.44%)
Mar 14, 2003 9.310 9.460 9.251 9.310 6,539,253 +0.03(+0.35%)
Mar 13, 2003 8.885 9.375 8.820 9.277 11,888,759 +0.59(+6.85%)
Mar 12, 2003 8.657 8.755 8.552 8.683 8,275,738 +0.03(+0.30%)
Mar 11, 2003 8.755 8.833 8.637 8.657 10,506,459 -0.07(-0.82%)
Mar 10, 2003 8.807 8.905 8.670 8.729 9,134,720 -0.24(-2.69%)
Mar 07, 2003 8.611 8.970 7.847 8.970 14,688,869 +0.36(+4.17%)
Mar 06, 2003 8.500 8.768 8.317 8.611 12,796,414 +0.22(+2.57%)
Mar 05, 2003 8.330 8.421 8.134 8.395 14,574,072 +0.10(+1.18%)
Mar 04, 2003 8.480 8.513 8.212 8.297 12,034,473 -0.16(-1.93%)
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.