Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9482 9558 9462 9487 250,599,008 -21.17(-0.22%)
May 29, 2003 9521 9587 9484 9509 276,446,592 -2.07(-0.02%)
May 28, 2003 9558 9561 9483 9511 321,299,392 +89.81(+0.95%)
May 27, 2003 9491 9491 9417 9421 276,214,208 -71.90(-0.76%)
May 26, 2003 9413 9506 9411 9493 327,703,808 +188.98(+2.03%)
May 23, 2003 9217 9314 9209 9304 305,202,400 +172.24(+1.89%)
May 22, 2003 9046 9148 9025 9131 210,120,000 +71.69(+0.79%)
May 21, 2003 9069 9086 9021 9060 201,113,200 +9.40(+0.10%)
May 20, 2003 8980 9069 8974 9050 149,959,600 -36.97(-0.41%)
May 19, 2003 9074 9107 9030 9087 143,171,008 -5.81(-0.06%)
May 16, 2003 9148 9191 9052 9093 176,184,992 -32.89(-0.36%)
May 15, 2003 9068 9167 9056 9126 214,710,208 +22.38(+0.25%)
May 14, 2003 9136 9217 9069 9104 234,801,200 -15.35(-0.17%)
May 13, 2003 9166 9176 9101 9119 202,533,600 -36.53(-0.40%)
May 12, 2003 9164 9210 9151 9156 286,413,600 +71.41(+0.79%)
May 09, 2003 8904 9084 8879 9084 339,098,816 -281.34(-3.00%)
May 08, 2003 9366 9366 9366 9366 0 +464.45(+5.22%)
May 07, 2003 8946 8950 8835 8901 217,970,400 +11.83(+0.13%)
May 06, 2003 8907 8949 8863 8889 219,887,808 -27.27(-0.31%)
May 05, 2003 8895 8925 8875 8916 203,148,800 +108.31(+1.23%)
May 02, 2003 8707 8818 8707 8808 270,803,808 -557.32(-5.95%)
May 01, 2003 9366 9366 9366 9366 0 +648.28(+7.44%)
Apr 30, 2003 8758 8777 8700 8717 329,440,992 -27.00(-0.31%)
Apr 29, 2003 8578 8758 8578 8744 366,840,800 +309.18(+3.67%)
Apr 28, 2003 8355 8454 8355 8435 237,547,008 +26.03(+0.31%)
Apr 25, 2003 8352 8431 8332 8409 290,400,384 -33.10(-0.39%)
Apr 24, 2003 8483 8490 8403 8442 332,787,584 -77.49(-0.91%)
Apr 23, 2003 8641 8655 8494 8520 320,239,200 -52.31(-0.61%)
Apr 22, 2003 8531 8575 8479 8572 193,228,992 -7.19(-0.08%)
Apr 21, 2003 8579 8579 8579 8579 0 -0.04(-0.00%)
Apr 17, 2003 8600 8603 8559 8579 188,226,400 -96.00(-1.11%)
Apr 16, 2003 8654 8705 8609 8675 171,986,800 +43.04(+0.50%)
Apr 15, 2003 8600 8639 8550 8632 166,040,192 +98.55(+1.15%)
Apr 14, 2003 8598 8598 8493 8534 190,938,000 -112.10(-1.30%)
Apr 11, 2003 8628 8661 8553 8646 254,681,408 +19.93(+0.23%)
Apr 10, 2003 8598 8648 8560 8626 240,883,200 -11.13(-0.13%)
Apr 09, 2003 8755 8755 8588 8637 275,309,600 -169.81(-1.93%)
Apr 08, 2003 8886 8907 8786 8807 205,961,200 -155.55(-1.74%)
Apr 07, 2003 8839 8974 8755 8962 221,557,200 +139.76(+1.58%)
Apr 05, 2003 8670 8846 8663 8822 235,744,400 +174.29(+2.02%)
Apr 04, 2003 8769 8775 8639 8648 222,034,400 -58.03(-0.67%)
Apr 03, 2003 8587 8716 8550 8706 256,060,000 +109.30(+1.27%)
Apr 02, 2003 8609 8612 8466 8597 312,633,216 -37.56(-0.44%)
Apr 01, 2003 8756 8756 8587 8634 324,820,000 +0.00(+0.00%)
Mar 31, 2003 8756 8756 8587 8634 0 -228.91(-2.58%)
Mar 29, 2003 8864 8894 8812 8863 205,900,800 -8.96(-0.10%)
Mar 28, 2003 9028 9028 8850 8872 249,802,592 -174.77(-1.93%)
Mar 27, 2003 9096 9096 9028 9047 144,579,008 -15.06(-0.17%)
Mar 26, 2003 9012 9081 9009 9062 165,816,192 -46.30(-0.51%)
Mar 25, 2003 9215 9263 9088 9108 248,268,800 +0.00(+0.00%)
Mar 24, 2003 9215 9263 9088 9108 0 -70.74(-0.77%)
Mar 22, 2003 9221 9227 9146 9179 239,063,008 -15.37(-0.17%)
Mar 21, 2003 9244 9282 9128 9195 310,922,816 +35.97(+0.39%)
Mar 20, 2003 8973 9198 8913 9159 358,875,008 +117.08(+1.29%)
Mar 19, 2003 9004 9045 8977 9042 226,360,000 +237.35(+2.70%)
Mar 18, 2003 8901 8901 8795 8804 143,293,200 +0.00(+0.00%)
Mar 17, 2003 8901 8901 8795 8804 0 -152.01(-1.70%)
Mar 15, 2003 8977 8996 8933 8956 194,059,392 +168.72(+1.92%)
Mar 14, 2003 8857 8864 8764 8787 202,531,200 -87.54(-0.99%)
Mar 13, 2003 8825 8915 8825 8875 186,314,592 +15.06(+0.17%)
Mar 12, 2003 8777 8861 8757 8860 216,936,608 -1.94(-0.02%)
Mar 11, 2003 8894 8902 8822 8862 205,220,992 +0.00(+0.00%)
Mar 10, 2003 8894 8902 8822 8862 0 -45.23(-0.51%)
Mar 08, 2003 8917 8941 8870 8907 177,031,200 -55.16(-0.62%)
Mar 07, 2003 9097 9104 8952 8962 196,951,392 -146.92(-1.61%)
Mar 06, 2003 9105 9135 9059 9109 177,331,808 -72.71(-0.79%)
Mar 05, 2003 9218 9248 9164 9182 123,162,000 -86.88(-0.94%)
Mar 04, 2003 9141 9316 9141 9269 213,816,000 +0.00(+0.00%)
Mar 03, 2003 9141 9316 9141 9269 0 +146.11(+1.60%)
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.