Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.900 5.003 4.879 5.003 1,093,433 +0.10(+2.10%)
May 29, 2003 4.824 4.962 4.813 4.900 627,889 +0.07(+1.49%)
May 28, 2003 4.865 4.927 4.795 4.828 1,503,642 -0.05(-0.99%)
May 27, 2003 4.603 4.900 4.599 4.876 985,050 +0.15(+3.24%)
May 23, 2003 4.625 4.739 4.592 4.723 825,905 +0.08(+1.69%)
May 22, 2003 4.461 4.682 4.461 4.645 1,296,022 +0.18(+4.01%)
May 21, 2003 4.505 4.505 4.417 4.465 941,605 -0.05(-1.20%)
May 20, 2003 4.531 4.618 4.441 4.520 1,544,800 -0.01(-0.14%)
May 19, 2003 4.614 4.662 4.518 4.526 962,642 -0.18(-3.90%)
May 16, 2003 4.835 4.874 4.601 4.710 826,363 -0.19(-3.80%)
May 15, 2003 4.795 4.896 4.741 4.896 1,060,049 +0.07(+1.50%)
May 14, 2003 4.909 4.924 4.756 4.824 1,635,805 -0.10(-2.00%)
May 13, 2003 5.051 5.051 4.870 4.922 1,402,119 -0.12(-2.39%)
May 12, 2003 4.968 5.060 4.920 5.043 905,020 +0.10(+2.08%)
May 09, 2003 4.887 4.986 4.837 4.940 1,280,391 +0.06(+1.30%)
May 08, 2003 4.850 4.883 4.780 4.876 834,137 +0.01(+0.22%)
May 07, 2003 5.032 5.060 4.844 4.865 836,423 -0.19(-3.76%)
May 06, 2003 4.953 5.056 4.953 5.056 907,764 +0.10(+1.98%)
May 05, 2003 4.988 5.053 4.922 4.957 982,763 -0.01(-0.18%)
May 02, 2003 4.767 5.036 4.767 4.966 1,109,896 +0.19(+3.89%)
May 01, 2003 4.787 4.813 4.690 4.780 1,070,567 -0.01(-0.14%)
Apr 30, 2003 4.841 4.848 4.715 4.787 805,784 -0.07(-1.35%)
Apr 29, 2003 4.804 4.898 4.756 4.852 769,656 +0.05(+1.05%)
Apr 28, 2003 4.690 4.833 4.671 4.802 926,514 +0.09(+1.86%)
Apr 25, 2003 4.813 4.819 4.673 4.715 1,455,167 -0.10(-2.00%)
Apr 24, 2003 4.857 4.885 4.800 4.811 1,286,419 -0.05(-1.08%)
Apr 23, 2003 4.887 4.905 4.828 4.863 1,339,467 -0.01(-0.13%)
Apr 22, 2003 4.800 4.918 4.789 4.870 1,573,153 +0.05(+1.04%)
Apr 21, 2003 4.723 4.844 4.723 4.819 2,147,080 +0.08(+1.66%)
Apr 17, 2003 4.721 4.774 4.680 4.741 1,802,724 +0.03(+0.74%)
Apr 16, 2003 4.675 4.800 4.607 4.706 2,522,076 +0.07(+1.46%)
Apr 15, 2003 4.601 4.756 4.526 4.638 7,754,185 +0.52(+12.52%)
Apr 14, 2003 3.997 4.144 3.916 4.122 3,427,097 +0.12(+3.06%)
Apr 11, 2003 4.111 4.244 3.973 3.999 2,704,086 -0.10(-2.40%)
Apr 10, 2003 4.395 4.417 3.989 4.098 6,448,101 -0.36(-8.00%)
Apr 09, 2003 4.787 4.789 4.216 4.454 3,968,097 -0.33(-6.99%)
Apr 08, 2003 4.920 4.922 4.752 4.789 1,453,338 -0.14(-2.75%)
Apr 07, 2003 4.826 4.975 4.778 4.924 1,680,164 +0.22(+4.65%)
Apr 04, 2003 4.870 4.887 4.690 4.706 951,666 -0.12(-2.54%)
Apr 03, 2003 4.927 4.944 4.725 4.828 891,758 -0.00(-0.09%)
Apr 02, 2003 4.715 4.835 4.706 4.833 1,251,206 +0.19(+4.05%)
Apr 01, 2003 4.610 4.730 4.540 4.645 2,258,664 +0.01(+0.28%)
Mar 31, 2003 4.680 4.710 4.557 4.631 1,200,883 -0.11(-2.35%)
Mar 28, 2003 4.811 4.817 4.706 4.743 717,719 -0.07(-1.54%)
Mar 27, 2003 4.839 4.868 4.704 4.817 1,129,021 -0.06(-1.21%)
Mar 26, 2003 4.883 4.922 4.730 4.876 2,962,367 -0.19(-3.84%)
Mar 25, 2003 5.014 5.077 4.946 5.071 1,336,179 +0.04(+0.87%)
Mar 24, 2003 5.176 5.189 4.975 5.027 1,144,277 -0.24(-4.61%)
Mar 21, 2003 5.281 5.303 5.220 5.270 1,787,496 -0.02(-0.33%)
Mar 20, 2003 5.248 5.301 5.152 5.287 1,762,915 +0.03(+0.62%)
Mar 19, 2003 5.250 5.292 5.189 5.255 2,622,228 +0.01(+0.21%)
Mar 18, 2003 5.296 5.303 5.121 5.244 1,784,958 -0.08(-1.48%)
Mar 17, 2003 5.038 5.336 5.027 5.322 1,856,015 +0.25(+5.00%)
Mar 14, 2003 4.931 5.191 4.931 5.069 2,525,675 +0.13(+2.61%)
Mar 13, 2003 4.861 4.953 4.815 4.940 1,850,285 +0.12(+2.45%)
Mar 12, 2003 4.780 4.844 4.682 4.822 1,061,142 +0.01(+0.23%)
Mar 11, 2003 4.876 4.931 4.756 4.811 1,241,145 -0.09(-1.74%)
Mar 10, 2003 4.968 4.979 4.868 4.896 2,554,088 -0.07(-1.45%)
Mar 07, 2003 4.918 5.029 4.765 4.968 3,198,898 +0.00(+0.04%)
Mar 06, 2003 4.758 5.010 4.673 4.966 2,978,474 +0.18(+3.70%)
Mar 05, 2003 4.767 4.811 4.666 4.789 2,121,471 +0.05(+1.01%)
Mar 04, 2003 4.863 4.896 4.706 4.741 1,021,635 -0.13(-2.69%)
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.