Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.673 7.673 7.391 7.479 65,231 -0.19(-2.53%)
May 29, 2003 7.771 7.903 7.620 7.673 259,566 -0.10(-1.25%)
May 28, 2003 7.197 7.885 7.152 7.771 111,210 +0.57(+7.84%)
May 27, 2003 6.923 7.267 6.905 7.205 134,199 +0.28(+4.08%)
May 23, 2003 6.852 7.020 6.729 6.923 220,495 +0.04(+0.51%)
May 22, 2003 7.726 7.726 6.773 6.887 355,148 -0.83(-10.76%)
May 21, 2003 7.947 8.080 7.682 7.718 518,566 -0.22(-2.78%)
May 20, 2003 7.806 7.938 7.726 7.938 96,827 +0.21(+2.74%)
May 19, 2003 7.815 7.947 7.665 7.726 146,996 +0.00(+0.00%)
May 16, 2003 7.885 7.938 7.656 7.726 150,620 -0.18(-2.23%)
May 15, 2003 7.912 7.956 7.735 7.903 380,629 -0.01(-0.11%)
May 14, 2003 7.912 7.974 7.682 7.912 301,241 +0.05(+0.67%)
May 13, 2003 7.638 8.088 7.638 7.859 346,314 +0.22(+2.89%)
May 12, 2003 7.400 7.682 7.285 7.638 227,290 +0.24(+3.22%)
May 09, 2003 7.815 7.815 7.373 7.400 231,480 -0.11(-1.41%)
May 08, 2003 7.064 7.541 7.055 7.506 329,214 +0.48(+6.78%)
May 07, 2003 6.940 7.347 6.799 7.029 173,270 +0.14(+2.05%)
May 06, 2003 6.534 7.029 6.464 6.887 247,448 +0.35(+5.41%)
May 05, 2003 6.146 6.587 6.137 6.534 34,201 +0.39(+6.32%)
May 02, 2003 6.093 6.199 6.093 6.146 120,836 +0.02(+0.29%)
May 01, 2003 5.819 6.128 5.757 6.128 59,568 +0.31(+5.31%)
Apr 30, 2003 5.960 5.960 5.748 5.819 27,632 -0.19(-3.09%)
Apr 29, 2003 5.890 6.004 5.695 6.004 62,060 -0.04(-0.58%)
Apr 28, 2003 5.740 6.049 5.589 6.040 131,595 +0.30(+5.23%)
Apr 25, 2003 5.740 5.748 5.545 5.740 181,990 +0.09(+1.56%)
Apr 24, 2003 4.574 5.740 4.548 5.651 373,721 +1.31(+30.08%)
Apr 23, 2003 4.283 4.362 4.185 4.344 77,462 +0.06(+1.44%)
Apr 22, 2003 4.018 4.300 3.974 4.283 67,836 +0.22(+5.43%)
Apr 21, 2003 3.929 4.080 3.885 4.062 29,218 +0.09(+2.22%)
Apr 17, 2003 3.753 3.974 3.717 3.974 28,651 +0.03(+0.67%)
Apr 16, 2003 3.753 3.974 3.744 3.947 20,498 +0.10(+2.52%)
Apr 15, 2003 3.841 3.921 3.841 3.850 28,085 +0.10(+2.59%)
Apr 14, 2003 3.620 3.797 3.620 3.753 77,688 +0.04(+1.19%)
Apr 11, 2003 3.709 3.744 3.700 3.709 20,837 +0.00(+0.00%)
Apr 10, 2003 3.664 3.717 3.638 3.709 17,440 +0.04(+1.20%)
Apr 09, 2003 3.612 3.691 3.594 3.664 35,560 +0.11(+2.98%)
Apr 08, 2003 3.620 3.629 3.532 3.559 40,429 -0.11(-2.89%)
Apr 07, 2003 3.550 3.691 3.550 3.664 28,085 +0.13(+3.75%)
Apr 04, 2003 3.479 3.594 3.479 3.532 72,026 +0.06(+1.78%)
Apr 03, 2003 3.585 3.585 3.470 3.470 9,852 -0.11(-3.20%)
Apr 02, 2003 3.523 3.620 3.514 3.585 29,104 +0.09(+2.53%)
Apr 01, 2003 3.523 3.523 3.408 3.497 49,942 -0.02(-0.50%)
Mar 31, 2003 3.709 3.709 3.514 3.514 19,592 -0.03(-0.75%)
Mar 28, 2003 3.311 3.541 3.311 3.541 24,801 +0.23(+6.93%)
Mar 27, 2003 3.391 3.391 3.311 3.311 15,401 -0.08(-2.34%)
Mar 26, 2003 3.417 3.426 3.355 3.391 30,690 -0.04(-1.03%)
Mar 25, 2003 3.400 3.444 3.400 3.426 13,703 +0.03(+0.78%)
Mar 24, 2003 3.550 3.576 3.355 3.400 49,602 -0.15(-4.23%)
Mar 21, 2003 3.488 3.576 3.488 3.550 5,662 +0.06(+1.77%)
Mar 20, 2003 3.603 3.620 3.488 3.488 31,143 -0.04(-1.25%)
Mar 19, 2003 3.709 3.709 3.479 3.532 82,898 -0.11(-2.91%)
Mar 18, 2003 3.744 3.744 3.620 3.638 39,523 -0.11(-2.83%)
Mar 17, 2003 3.629 3.753 3.612 3.744 5,662 +0.11(+2.91%)
Mar 14, 2003 3.797 3.797 3.638 3.638 50,282 -0.17(-4.41%)
Mar 13, 2003 3.735 3.885 3.717 3.806 77,688 +0.14(+3.86%)
Mar 12, 2003 3.391 3.673 3.382 3.664 79,727 +0.26(+7.79%)
Mar 11, 2003 3.373 3.435 3.311 3.400 29,671 +0.07(+2.12%)
Mar 10, 2003 3.620 3.620 3.329 3.329 20,384 -0.29(-8.05%)
Mar 07, 2003 3.638 3.664 3.603 3.620 98,979 -0.04(-0.97%)
Mar 06, 2003 3.612 3.673 3.603 3.656 52,773 +0.04(+0.98%)
Mar 05, 2003 3.638 3.664 3.612 3.620 41,222 -0.02(-0.49%)
Mar 04, 2003 3.612 3.638 3.576 3.638 10,418 +0.01(+0.24%)
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.