Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.893 3.941 3.891 3.938 1,629,543 +0.05(+1.24%)
May 29, 2003 3.845 3.907 3.845 3.889 3,216,586 +0.04(+1.16%)
May 28, 2003 3.841 3.859 3.830 3.845 1,400,266 -0.01(-0.14%)
May 27, 2003 3.813 3.850 3.805 3.850 2,026,024 +0.06(+1.56%)
May 23, 2003 3.773 3.793 3.745 3.791 1,248,160 +0.01(+0.33%)
May 22, 2003 3.711 3.784 3.703 3.779 4,577,707 +0.05(+1.34%)
May 21, 2003 3.716 3.737 3.707 3.728 752,139 +0.00(+0.10%)
May 20, 2003 3.728 3.739 3.703 3.725 1,394,114 +0.06(+1.71%)
May 19, 2003 3.687 3.693 3.650 3.662 722,501 -0.04(-0.97%)
May 16, 2003 3.689 3.720 3.680 3.698 1,077,601 +0.04(+1.17%)
May 15, 2003 3.694 3.694 3.655 3.655 2,119,971 -0.04(-0.97%)
May 14, 2003 3.666 3.705 3.666 3.691 1,131,285 +0.04(+1.03%)
May 13, 2003 3.648 3.680 3.634 3.653 917,666 +0.01(+0.15%)
May 12, 2003 3.618 3.664 3.612 3.648 1,715,661 +0.05(+1.44%)
May 09, 2003 3.619 3.619 3.596 3.596 761,646 -0.01(-0.25%)
May 08, 2003 3.625 3.639 3.598 3.605 903,126 -0.02(-0.54%)
May 07, 2003 3.639 3.669 3.623 3.625 3,462,079 -0.03(-0.78%)
May 06, 2003 3.614 3.664 3.607 3.653 4,608,464 +0.07(+1.84%)
May 05, 2003 3.591 3.603 3.568 3.587 2,212,241 +0.01(+0.20%)
May 02, 2003 3.551 3.584 3.542 3.580 3,327,869 +0.04(+1.16%)
May 01, 2003 3.555 3.557 3.528 3.539 1,765,990 -0.01(-0.15%)
Apr 30, 2003 3.560 3.580 3.523 3.544 3,442,507 -0.01(-0.20%)
Apr 29, 2003 3.541 3.568 3.534 3.551 3,599,086 +0.02(+0.51%)
Apr 28, 2003 3.517 3.568 3.510 3.534 1,659,181 +0.03(+0.71%)
Apr 25, 2003 3.478 3.519 3.467 3.509 2,153,524 +0.04(+1.19%)
Apr 24, 2003 3.466 3.480 3.448 3.467 1,559,082 -0.04(-1.12%)
Apr 23, 2003 3.491 3.512 3.476 3.507 1,795,628 +0.02(+0.62%)
Apr 22, 2003 3.473 3.492 3.460 3.485 1,354,410 +0.02(+0.52%)
Apr 21, 2003 3.473 3.492 3.462 3.467 999,870 -0.00(-0.10%)
Apr 17, 2003 3.467 3.489 3.451 3.471 1,958,359 +0.00(+0.10%)
Apr 16, 2003 3.469 3.487 3.455 3.467 2,435,367 -0.02(-0.62%)
Apr 15, 2003 3.460 3.519 3.458 3.489 1,857,142 +0.03(+0.88%)
Apr 14, 2003 3.446 3.476 3.419 3.458 1,468,490 +0.01(+0.36%)
Apr 11, 2003 3.416 3.455 3.414 3.446 1,137,995 +0.03(+0.73%)
Apr 10, 2003 3.408 3.421 3.369 3.421 1,451,154 +0.02(+0.47%)
Apr 09, 2003 3.475 3.485 3.405 3.405 1,840,365 -0.08(-2.21%)
Apr 08, 2003 3.442 3.482 3.439 3.482 2,341,978 +0.04(+1.30%)
Apr 07, 2003 3.455 3.485 3.424 3.437 2,220,070 -0.01(-0.31%)
Apr 04, 2003 3.448 3.448 3.419 3.448 1,700,003 -0.00(-0.10%)
Apr 03, 2003 3.414 3.492 3.403 3.451 3,482,770 +0.04(+1.31%)
Apr 02, 2003 3.362 3.417 3.362 3.407 2,608,722 +0.07(+2.20%)
Apr 01, 2003 3.299 3.333 3.283 3.333 1,602,141 +0.06(+1.75%)
Mar 31, 2003 3.299 3.312 3.276 3.276 1,467,371 -0.06(-1.66%)
Mar 28, 2003 3.301 3.344 3.301 3.331 1,192,798 +0.00(+0.11%)
Mar 27, 2003 3.306 3.351 3.297 3.328 1,097,732 +0.02(+0.65%)
Mar 26, 2003 3.301 3.317 3.283 3.306 1,337,075 +0.00(+0.00%)
Mar 25, 2003 3.301 3.306 3.256 3.306 2,737,900 +0.00(+0.05%)
Mar 24, 2003 3.346 3.380 3.283 3.305 1,816,878 -0.06(-1.91%)
Mar 21, 2003 3.374 3.382 3.328 3.369 2,573,492 +0.02(+0.59%)
Mar 20, 2003 3.373 3.390 3.346 3.349 2,278,228 -0.03(-0.74%)
Mar 19, 2003 3.369 3.389 3.358 3.374 1,521,055 +0.01(+0.37%)
Mar 18, 2003 3.308 3.389 3.308 3.362 3,610,830 +0.08(+2.29%)
Mar 17, 2003 3.246 3.315 3.242 3.287 4,036,390 +0.03(+0.99%)
Mar 14, 2003 3.253 3.280 3.242 3.255 1,898,523 +0.01(+0.16%)
Mar 13, 2003 3.262 3.262 3.219 3.249 2,070,201 -0.01(-0.44%)
Mar 12, 2003 3.269 3.272 3.233 3.264 2,140,662 -0.01(-0.16%)
Mar 11, 2003 3.265 3.292 3.253 3.269 1,722,931 +0.01(+0.44%)
Mar 10, 2003 3.271 3.290 3.233 3.255 2,218,393 -0.02(-0.71%)
Mar 07, 2003 3.253 3.301 3.253 3.278 1,688,819 -0.01(-0.33%)
Mar 06, 2003 3.315 3.315 3.272 3.289 1,710,069 -0.04(-1.08%)
Mar 05, 2003 3.317 3.342 3.305 3.324 875,725 +0.02(+0.54%)
Mar 04, 2003 3.335 3.351 3.305 3.306 1,323,095 -0.03(-0.86%)
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.