Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.779 4.848 4.758 4.846 6,625,546 +0.11(+2.23%)
May 29, 2003 4.816 4.861 4.721 4.740 9,943,517 -0.07(-1.37%)
May 28, 2003 4.719 4.861 4.718 4.806 8,088,203 +0.09(+1.86%)
May 27, 2003 4.596 4.718 4.585 4.718 4,224,335 +0.10(+2.26%)
May 23, 2003 4.667 4.670 4.603 4.614 4,600,226 -0.05(-1.15%)
May 22, 2003 4.539 4.694 4.539 4.667 6,230,542 +0.12(+2.69%)
May 21, 2003 4.463 4.591 4.463 4.545 4,856,074 -0.02(-0.49%)
May 20, 2003 4.533 4.622 4.511 4.567 8,041,929 +0.08(+1.86%)
May 19, 2003 4.621 4.621 4.466 4.484 6,554,459 -0.14(-2.97%)
May 16, 2003 4.633 4.682 4.546 4.621 6,648,683 -0.08(-1.62%)
May 15, 2003 4.757 4.761 4.606 4.697 10,430,399 -0.03(-0.63%)
May 14, 2003 4.921 4.980 4.712 4.727 7,627,476 -0.11(-2.31%)
May 13, 2003 4.858 4.869 4.782 4.839 5,396,271 -0.02(-0.40%)
May 12, 2003 4.772 4.877 4.734 4.858 6,494,437 +0.09(+1.81%)
May 09, 2003 4.696 4.803 4.661 4.772 6,714,741 +0.12(+2.60%)
May 08, 2003 4.578 4.697 4.578 4.651 8,250,162 +0.04(+0.78%)
May 07, 2003 4.640 4.651 4.582 4.615 6,314,371 -0.04(-0.80%)
May 06, 2003 4.555 4.652 4.554 4.652 5,251,078 +0.11(+2.46%)
May 05, 2003 4.549 4.566 4.493 4.540 5,207,487 -0.01(-0.26%)
May 02, 2003 4.464 4.564 4.415 4.552 6,464,594 +0.04(+0.99%)
May 01, 2003 4.554 4.554 4.420 4.508 6,419,661 -0.06(-1.27%)
Apr 30, 2003 4.533 4.609 4.487 4.566 5,128,017 +0.02(+0.39%)
Apr 29, 2003 4.496 4.605 4.487 4.548 4,687,074 +0.05(+1.03%)
Apr 28, 2003 4.369 4.520 4.356 4.502 4,665,949 +0.14(+3.28%)
Apr 25, 2003 4.448 4.496 4.339 4.359 5,190,050 -0.09(-2.01%)
Apr 24, 2003 4.532 4.532 4.438 4.448 3,934,285 -0.08(-1.84%)
Apr 23, 2003 4.539 4.569 4.484 4.532 4,403,059 -0.01(-0.16%)
Apr 22, 2003 4.406 4.599 4.367 4.539 6,985,678 +0.13(+3.01%)
Apr 21, 2003 4.464 4.479 4.391 4.406 5,970,335 -0.06(-1.30%)
Apr 17, 2003 4.379 4.470 4.309 4.464 6,352,933 +0.10(+2.18%)
Apr 16, 2003 4.470 4.518 4.362 4.369 7,161,384 -0.10(-2.17%)
Apr 15, 2003 4.403 4.466 4.370 4.466 3,670,390 +0.05(+1.11%)
Apr 14, 2003 4.324 4.417 4.272 4.417 5,517,321 +0.09(+2.14%)
Apr 11, 2003 4.369 4.408 4.317 4.324 5,992,131 +0.01(+0.17%)
Apr 10, 2003 4.048 4.317 4.048 4.317 9,694,041 +0.12(+2.88%)
Apr 09, 2003 4.282 4.351 4.196 4.196 10,260,728 -0.09(-2.02%)
Apr 08, 2003 4.318 4.321 4.251 4.282 4,673,996 -0.04(-0.83%)
Apr 07, 2003 4.287 4.421 4.287 4.318 9,894,226 +0.08(+2.01%)
Apr 04, 2003 4.232 4.280 4.212 4.233 5,196,757 +0.01(+0.25%)
Apr 03, 2003 4.250 4.299 4.206 4.223 4,800,076 -0.01(-0.35%)
Apr 02, 2003 4.220 4.285 4.203 4.238 6,462,917 +0.08(+1.94%)
Apr 01, 2003 4.171 4.177 4.050 4.157 8,463,424 -0.02(-0.50%)
Mar 31, 2003 3.998 4.253 3.998 4.178 7,862,199 -0.07(-1.75%)
Mar 28, 2003 4.260 4.291 4.226 4.253 5,277,568 -0.01(-0.18%)
Mar 27, 2003 4.223 4.290 4.175 4.260 5,026,415 +0.01(+0.32%)
Mar 26, 2003 4.223 4.269 4.186 4.247 5,502,902 +0.03(+0.78%)
Mar 25, 2003 4.209 4.250 4.157 4.214 4,946,610 +0.03(+0.82%)
Mar 24, 2003 4.280 4.439 4.145 4.180 6,403,566 -0.26(-5.84%)
Mar 21, 2003 4.333 4.439 4.259 4.439 7,588,915 +0.13(+3.12%)
Mar 20, 2003 4.220 4.317 4.165 4.305 5,961,952 +0.06(+1.48%)
Mar 19, 2003 4.220 4.263 4.144 4.242 6,439,780 +0.04(+0.99%)
Mar 18, 2003 4.200 4.224 4.135 4.200 6,622,529 +0.01(+0.32%)
Mar 17, 2003 3.934 4.193 3.913 4.187 6,880,053 +0.25(+6.24%)
Mar 14, 2003 4.001 4.041 3.925 3.941 6,707,699 -0.02(-0.56%)
Mar 13, 2003 3.750 3.968 3.750 3.963 5,789,934 +0.26(+7.09%)
Mar 12, 2003 3.647 3.719 3.625 3.701 5,572,313 +0.05(+1.26%)
Mar 11, 2003 3.762 3.831 3.640 3.655 4,871,498 -0.10(-2.54%)
Mar 10, 2003 3.761 3.832 3.729 3.750 5,959,940 -0.02(-0.55%)
Mar 07, 2003 3.650 3.787 3.580 3.771 6,453,193 +0.12(+3.31%)
Mar 06, 2003 3.635 3.761 3.573 3.650 5,734,607 +0.01(+0.41%)
Mar 05, 2003 3.637 3.661 3.595 3.635 6,444,810 -0.00(-0.04%)
Mar 04, 2003 3.771 3.771 3.637 3.637 5,111,921 -0.14(-3.67%)
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.