Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.970 4.041 3.919 4.041 11,487,793 +0.09(+2.18%)
May 29, 2003 3.973 3.975 3.942 3.954 9,373,698 -0.02(-0.59%)
May 28, 2003 4.024 4.024 3.962 3.978 6,698,546 -0.03(-0.68%)
May 27, 2003 3.937 4.024 3.923 4.005 5,295,904 +0.07(+1.69%)
May 23, 2003 3.875 3.956 3.858 3.939 3,704,999 +0.06(+1.65%)
May 22, 2003 3.855 3.900 3.850 3.875 5,774,829 +0.02(+0.54%)
May 21, 2003 3.675 3.877 3.658 3.854 9,801,423 +0.18(+5.01%)
May 20, 2003 3.733 3.739 3.643 3.670 5,637,765 -0.06(-1.63%)
May 19, 2003 3.746 3.782 3.717 3.731 5,787,095 -0.03(-0.82%)
May 16, 2003 3.736 3.762 3.697 3.762 4,748,714 +0.03(+0.70%)
May 15, 2003 3.704 3.748 3.704 3.736 4,423,387 +0.03(+0.86%)
May 14, 2003 3.656 3.713 3.652 3.704 5,387,636 +0.03(+0.95%)
May 13, 2003 3.596 3.681 3.594 3.669 4,731,114 +0.05(+1.43%)
May 12, 2003 3.571 3.662 3.542 3.618 6,613,747 +0.06(+1.74%)
May 09, 2003 3.491 3.560 3.470 3.556 9,307,032 +0.06(+1.85%)
May 08, 2003 3.494 3.532 3.459 3.491 4,539,118 -0.00(-0.08%)
May 07, 2003 3.501 3.546 3.442 3.494 7,755,060 -0.01(-0.19%)
May 06, 2003 3.539 3.558 3.489 3.501 3,946,062 -0.04(-1.14%)
May 05, 2003 3.515 3.605 3.502 3.541 5,797,228 +0.04(+1.26%)
May 02, 2003 3.475 3.517 3.474 3.497 5,728,430 +0.03(+0.76%)
May 01, 2003 3.496 3.525 3.448 3.471 4,955,644 -0.03(-0.96%)
Apr 30, 2003 3.464 3.521 3.464 3.504 7,755,593 +0.06(+1.83%)
Apr 29, 2003 3.553 3.560 3.428 3.442 6,460,150 -0.13(-3.62%)
Apr 28, 2003 3.584 3.623 3.547 3.571 2,850,615 -0.01(-0.24%)
Apr 25, 2003 3.578 3.586 3.546 3.579 5,032,976 -0.02(-0.57%)
Apr 24, 2003 3.642 3.682 3.584 3.600 6,232,954 -0.06(-1.56%)
Apr 23, 2003 3.711 3.737 3.643 3.657 3,657,000 -0.05(-1.44%)
Apr 22, 2003 3.665 3.726 3.631 3.711 3,563,669 +0.04(+1.05%)
Apr 21, 2003 3.635 3.677 3.611 3.672 3,791,398 +0.04(+1.21%)
Apr 17, 2003 3.535 3.637 3.535 3.628 3,996,194 +0.09(+2.63%)
Apr 16, 2003 3.614 3.619 3.528 3.535 3,555,669 -0.06(-1.67%)
Apr 15, 2003 3.567 3.596 3.554 3.595 5,181,773 +0.00(+0.13%)
Apr 14, 2003 3.586 3.605 3.572 3.591 3,717,266 +0.00(+0.13%)
Apr 11, 2003 3.612 3.632 3.527 3.586 6,022,291 -0.03(-0.73%)
Apr 10, 2003 3.515 3.616 3.515 3.612 7,806,259 +0.14(+4.05%)
Apr 09, 2003 3.466 3.502 3.459 3.472 5,211,106 +0.01(+0.24%)
Apr 08, 2003 3.518 3.518 3.456 3.463 6,995,607 -0.06(-1.81%)
Apr 07, 2003 3.574 3.574 3.521 3.527 8,755,042 -0.05(-1.29%)
Apr 04, 2003 3.647 3.663 3.559 3.573 11,059,000 -0.07(-1.88%)
Apr 03, 2003 3.746 3.746 3.632 3.641 5,804,162 -0.06(-1.60%)
Apr 02, 2003 3.769 3.769 3.685 3.700 5,208,972 -0.07(-1.94%)
Apr 01, 2003 3.732 3.776 3.721 3.774 3,802,064 +0.06(+1.74%)
Mar 31, 2003 3.751 3.769 3.705 3.709 4,520,452 -0.05(-1.32%)
Mar 28, 2003 3.700 3.781 3.700 3.759 2,932,213 +0.05(+1.34%)
Mar 27, 2003 3.643 3.731 3.630 3.709 5,811,628 +0.06(+1.64%)
Mar 26, 2003 3.684 3.684 3.635 3.649 4,958,844 -0.05(-1.24%)
Mar 25, 2003 3.642 3.736 3.642 3.695 4,872,979 +0.06(+1.60%)
Mar 24, 2003 3.688 3.727 3.617 3.637 3,621,268 -0.04(-1.17%)
Mar 21, 2003 3.816 3.816 3.675 3.680 4,781,247 -0.12(-3.11%)
Mar 20, 2003 3.757 3.820 3.732 3.798 4,475,119 +0.04(+1.10%)
Mar 19, 2003 3.776 3.782 3.716 3.757 4,725,781 -0.01(-0.15%)
Mar 18, 2003 3.704 3.764 3.591 3.762 11,135,266 +0.06(+1.57%)
Mar 17, 2003 3.726 3.759 3.682 3.704 6,513,482 -0.01(-0.23%)
Mar 14, 2003 3.784 3.787 3.675 3.713 8,189,719 -0.07(-1.88%)
Mar 13, 2003 3.877 3.877 3.764 3.784 7,196,670 -0.06(-1.59%)
Mar 12, 2003 3.913 3.913 3.790 3.845 6,319,352 -0.07(-1.75%)
Mar 11, 2003 3.970 3.996 3.903 3.913 4,800,980 -0.05(-1.30%)
Mar 10, 2003 3.922 4.015 3.922 3.965 9,855,822 +0.02(+0.57%)
Mar 07, 2003 3.909 3.947 3.895 3.942 3,722,599 +0.02(+0.48%)
Mar 06, 2003 3.875 3.932 3.874 3.924 4,518,852 +0.03(+0.65%)
Mar 05, 2003 3.858 3.898 3.839 3.898 4,371,654 +0.06(+1.66%)
Mar 04, 2003 3.858 3.887 3.834 3.834 5,918,826 +0.00(+0.00%)
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.