Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.091 4.161 4.089 4.138 1,636,434 +0.05(+1.14%)
Jun 27, 2003 4.077 4.111 4.057 4.091 2,425,609 +0.04(+1.06%)
Jun 26, 2003 4.029 4.066 3.991 4.048 1,215,876 +0.01(+0.18%)
Jun 25, 2003 4.118 4.141 4.039 4.041 1,484,520 -0.06(-1.44%)
Jun 24, 2003 4.111 4.145 4.089 4.100 831,063 +0.01(+0.13%)
Jun 23, 2003 4.154 4.163 4.057 4.095 2,164,785 -0.06(-1.42%)
Jun 20, 2003 4.211 4.215 4.122 4.154 1,685,583 -0.06(-1.49%)
Jun 19, 2003 4.165 4.269 4.165 4.217 2,022,923 +0.01(+0.30%)
Jun 18, 2003 4.165 4.218 4.157 4.204 1,182,366 +0.06(+1.47%)
Jun 17, 2003 4.111 4.154 4.102 4.143 1,268,935 +0.02(+0.48%)
Jun 16, 2003 4.075 4.136 4.075 4.123 1,539,812 +0.05(+1.32%)
Jun 13, 2003 4.109 4.129 4.036 4.070 2,393,774 -0.02(-0.44%)
Jun 12, 2003 4.073 4.107 4.073 4.088 1,390,131 -0.03(-0.65%)
Jun 11, 2003 4.077 4.115 4.077 4.115 2,010,078 +0.06(+1.41%)
Jun 10, 2003 4.012 4.070 3.995 4.057 2,163,110 +0.06(+1.43%)
Jun 09, 2003 4.029 4.029 3.995 4.000 1,074,015 -0.03(-0.67%)
Jun 06, 2003 4.046 4.052 4.002 4.027 1,515,796 -0.01(-0.13%)
Jun 05, 2003 4.030 4.046 4.012 4.032 1,760,982 +0.03(+0.63%)
Jun 04, 2003 4.023 4.034 4.005 4.007 1,444,865 +0.01(+0.36%)
Jun 03, 2003 3.998 4.007 3.973 3.993 1,847,551 -0.01(-0.22%)
Jun 02, 2003 3.966 4.027 3.950 4.002 3,065,104 +0.06(+1.50%)
May 30, 2003 3.898 3.946 3.896 3.943 1,627,498 +0.05(+1.24%)
May 29, 2003 3.850 3.912 3.850 3.894 3,212,550 +0.04(+1.16%)
May 28, 2003 3.846 3.864 3.835 3.850 1,398,509 -0.01(-0.14%)
May 27, 2003 3.817 3.855 3.810 3.855 2,023,482 +0.06(+1.56%)
May 23, 2003 3.778 3.798 3.749 3.796 1,246,594 +0.01(+0.33%)
May 22, 2003 3.715 3.789 3.708 3.783 4,571,964 +0.05(+1.34%)
May 21, 2003 3.721 3.742 3.712 3.733 751,196 +0.00(+0.10%)
May 20, 2003 3.733 3.744 3.708 3.730 1,392,365 +0.06(+1.71%)
May 19, 2003 3.692 3.697 3.654 3.667 721,595 -0.04(-0.97%)
May 16, 2003 3.694 3.724 3.685 3.703 1,076,249 +0.04(+1.17%)
May 15, 2003 3.699 3.699 3.660 3.660 2,117,312 -0.04(-0.97%)
May 14, 2003 3.670 3.710 3.670 3.696 1,129,866 +0.04(+1.03%)
May 13, 2003 3.653 3.685 3.638 3.658 916,515 +0.01(+0.15%)
May 12, 2003 3.622 3.669 3.617 3.653 1,713,509 +0.05(+1.44%)
May 09, 2003 3.624 3.624 3.601 3.601 760,690 -0.01(-0.25%)
May 08, 2003 3.629 3.644 3.602 3.610 901,993 -0.02(-0.54%)
May 07, 2003 3.644 3.674 3.628 3.629 3,457,736 -0.03(-0.78%)
May 06, 2003 3.619 3.669 3.611 3.658 4,602,682 +0.07(+1.84%)
May 05, 2003 3.595 3.608 3.572 3.592 2,209,466 +0.01(+0.20%)
May 02, 2003 3.556 3.588 3.547 3.585 3,323,694 +0.04(+1.16%)
May 01, 2003 3.559 3.561 3.533 3.543 1,763,775 -0.01(-0.15%)
Apr 30, 2003 3.565 3.585 3.527 3.549 3,438,188 -0.01(-0.20%)
Apr 29, 2003 3.545 3.572 3.538 3.556 3,594,571 +0.02(+0.51%)
Apr 28, 2003 3.522 3.572 3.515 3.538 1,657,099 +0.03(+0.71%)
Apr 25, 2003 3.482 3.524 3.472 3.513 2,150,822 +0.04(+1.19%)
Apr 24, 2003 3.470 3.484 3.452 3.472 1,557,126 -0.04(-1.12%)
Apr 23, 2003 3.495 3.517 3.481 3.511 1,793,376 +0.02(+0.62%)
Apr 22, 2003 3.477 3.497 3.465 3.490 1,352,711 +0.02(+0.52%)
Apr 21, 2003 3.477 3.497 3.466 3.472 998,616 -0.00(-0.10%)
Apr 17, 2003 3.472 3.493 3.456 3.475 1,955,902 +0.00(+0.10%)
Apr 16, 2003 3.474 3.491 3.459 3.472 2,432,311 -0.02(-0.61%)
Apr 15, 2003 3.465 3.524 3.463 3.493 1,854,812 +0.03(+0.88%)
Apr 14, 2003 3.450 3.481 3.423 3.463 1,466,647 +0.01(+0.36%)
Apr 11, 2003 3.420 3.459 3.418 3.450 1,136,568 +0.03(+0.73%)
Apr 10, 2003 3.413 3.425 3.373 3.425 1,449,334 +0.02(+0.47%)
Apr 09, 2003 3.479 3.490 3.409 3.409 1,838,057 -0.08(-2.21%)
Apr 08, 2003 3.447 3.486 3.443 3.486 2,339,040 +0.04(+1.30%)
Apr 07, 2003 3.459 3.490 3.429 3.441 2,217,285 -0.01(-0.31%)
Apr 04, 2003 3.452 3.452 3.423 3.452 1,697,871 -0.00(-0.10%)
Apr 03, 2003 3.418 3.497 3.407 3.456 3,478,401 +0.04(+1.31%)
Apr 02, 2003 3.366 3.422 3.366 3.411 2,605,450 +0.07(+2.20%)
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.