Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.783 4.852 4.762 4.850 6,619,816 +0.11(+2.23%)
May 29, 2003 4.820 4.865 4.725 4.744 9,934,918 -0.07(-1.37%)
May 28, 2003 4.723 4.865 4.722 4.810 8,081,208 +0.09(+1.86%)
May 27, 2003 4.600 4.722 4.589 4.722 4,220,681 +0.10(+2.26%)
May 23, 2003 4.671 4.674 4.607 4.618 4,596,248 -0.05(-1.15%)
May 22, 2003 4.543 4.698 4.543 4.671 6,225,153 +0.12(+2.69%)
May 21, 2003 4.467 4.595 4.467 4.549 4,851,874 -0.02(-0.49%)
May 20, 2003 4.537 4.626 4.515 4.571 8,034,974 +0.08(+1.86%)
May 19, 2003 4.625 4.625 4.470 4.488 6,548,790 -0.14(-2.97%)
May 16, 2003 4.637 4.686 4.550 4.625 6,642,933 -0.08(-1.62%)
May 15, 2003 4.761 4.765 4.610 4.701 10,421,378 -0.03(-0.63%)
May 14, 2003 4.925 4.985 4.716 4.731 7,620,880 -0.11(-2.31%)
May 13, 2003 4.862 4.873 4.786 4.843 5,391,604 -0.02(-0.40%)
May 12, 2003 4.776 4.882 4.738 4.862 6,488,820 +0.09(+1.81%)
May 09, 2003 4.700 4.807 4.665 4.776 6,708,934 +0.12(+2.60%)
May 08, 2003 4.582 4.701 4.582 4.655 8,243,026 +0.04(+0.78%)
May 07, 2003 4.644 4.655 4.586 4.619 6,308,910 -0.04(-0.80%)
May 06, 2003 4.559 4.656 4.558 4.656 5,246,537 +0.11(+2.46%)
May 05, 2003 4.553 4.570 4.497 4.544 5,202,983 -0.01(-0.26%)
May 02, 2003 4.468 4.568 4.419 4.556 6,459,003 +0.04(+0.99%)
May 01, 2003 4.558 4.558 4.424 4.512 6,414,109 -0.06(-1.27%)
Apr 30, 2003 4.537 4.613 4.491 4.570 5,123,582 +0.02(+0.39%)
Apr 29, 2003 4.500 4.609 4.491 4.552 4,683,020 +0.05(+1.03%)
Apr 28, 2003 4.373 4.524 4.359 4.506 4,661,913 +0.14(+3.28%)
Apr 25, 2003 4.452 4.500 4.343 4.362 5,185,562 -0.09(-2.01%)
Apr 24, 2003 4.535 4.535 4.441 4.452 3,930,882 -0.08(-1.84%)
Apr 23, 2003 4.543 4.573 4.488 4.535 4,399,251 -0.01(-0.16%)
Apr 22, 2003 4.410 4.603 4.371 4.543 6,979,636 +0.13(+3.01%)
Apr 21, 2003 4.468 4.483 4.395 4.410 5,965,172 -0.06(-1.30%)
Apr 17, 2003 4.383 4.474 4.313 4.468 6,347,438 +0.10(+2.18%)
Apr 16, 2003 4.474 4.522 4.365 4.373 7,155,191 -0.10(-2.17%)
Apr 15, 2003 4.407 4.470 4.374 4.470 3,667,215 +0.05(+1.11%)
Apr 14, 2003 4.328 4.421 4.276 4.421 5,512,549 +0.09(+2.14%)
Apr 11, 2003 4.373 4.412 4.321 4.328 5,986,948 +0.01(+0.17%)
Apr 10, 2003 4.052 4.321 4.052 4.321 9,685,657 +0.12(+2.88%)
Apr 09, 2003 4.286 4.355 4.200 4.200 10,251,854 -0.09(-2.02%)
Apr 08, 2003 4.322 4.325 4.255 4.286 4,669,954 -0.04(-0.83%)
Apr 07, 2003 4.291 4.425 4.291 4.322 9,885,668 +0.09(+2.01%)
Apr 04, 2003 4.235 4.283 4.216 4.237 5,192,262 +0.01(+0.25%)
Apr 03, 2003 4.253 4.303 4.210 4.227 4,795,924 -0.01(-0.35%)
Apr 02, 2003 4.224 4.289 4.207 4.241 6,457,328 +0.08(+1.94%)
Apr 01, 2003 4.174 4.180 4.053 4.161 8,456,104 -0.02(-0.50%)
Mar 31, 2003 4.001 4.256 4.001 4.182 7,855,399 -0.07(-1.75%)
Mar 28, 2003 4.264 4.295 4.229 4.256 5,273,004 -0.01(-0.17%)
Mar 27, 2003 4.227 4.294 4.179 4.264 5,022,068 +0.01(+0.32%)
Mar 26, 2003 4.227 4.273 4.189 4.250 5,498,143 +0.03(+0.78%)
Mar 25, 2003 4.213 4.253 4.161 4.218 4,942,331 +0.03(+0.82%)
Mar 24, 2003 4.283 4.443 4.149 4.183 6,398,028 -0.26(-5.84%)
Mar 21, 2003 4.337 4.443 4.262 4.443 7,582,351 +0.13(+3.12%)
Mar 20, 2003 4.224 4.321 4.168 4.309 5,956,796 +0.06(+1.48%)
Mar 19, 2003 4.224 4.267 4.147 4.246 6,434,211 +0.04(+0.99%)
Mar 18, 2003 4.204 4.228 4.138 4.204 6,616,801 +0.01(+0.32%)
Mar 17, 2003 3.937 4.197 3.916 4.191 6,874,102 +0.25(+6.24%)
Mar 14, 2003 4.004 4.044 3.928 3.944 6,701,898 -0.02(-0.56%)
Mar 13, 2003 3.753 3.971 3.753 3.967 5,784,927 +0.26(+7.09%)
Mar 12, 2003 3.650 3.722 3.628 3.704 5,567,494 +0.05(+1.26%)
Mar 11, 2003 3.765 3.834 3.643 3.658 4,867,285 -0.10(-2.54%)
Mar 10, 2003 3.764 3.836 3.733 3.753 5,954,786 -0.02(-0.55%)
Mar 07, 2003 3.653 3.791 3.583 3.774 6,447,612 +0.12(+3.31%)
Mar 06, 2003 3.639 3.764 3.576 3.653 5,729,647 +0.01(+0.41%)
Mar 05, 2003 3.640 3.664 3.598 3.639 6,439,236 -0.00(-0.04%)
Mar 04, 2003 3.774 3.774 3.640 3.640 5,107,500 -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.