Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.110 4.193 4.083 4.188 4,012,005 +0.04(+0.92%)
May 29, 2003 4.173 4.227 4.121 4.150 2,424,549 -0.03(-0.70%)
May 28, 2003 4.112 4.227 4.094 4.179 4,521,289 +0.03(+0.70%)
May 27, 2003 4.029 4.164 4.009 4.150 5,576,331 +0.01(+0.27%)
May 23, 2003 4.099 4.157 4.087 4.139 6,981,867 +0.07(+1.71%)
May 22, 2003 4.013 4.081 4.013 4.069 7,055,257 +0.18(+4.62%)
May 21, 2003 3.822 3.934 3.800 3.889 5,562,542 +0.27(+7.39%)
May 20, 2003 3.615 3.685 3.575 3.622 2,664,736 +0.00(+0.00%)
May 19, 2003 3.698 3.712 3.602 3.622 3,116,198 -0.19(-4.96%)
May 16, 2003 3.701 3.851 3.692 3.811 4,088,508 +0.27(+7.48%)
May 15, 2003 3.550 3.581 3.519 3.545 2,965,859 +0.03(+0.77%)
May 14, 2003 3.570 3.577 3.496 3.519 2,526,851 -0.04(-1.26%)
May 13, 2003 3.563 3.617 3.552 3.563 1,497,607 -0.06(-1.55%)
May 12, 2003 3.568 3.642 3.543 3.620 840,652 -0.01(-0.31%)
May 09, 2003 3.588 3.653 3.559 3.631 1,360,612 +0.09(+2.54%)
May 08, 2003 3.687 3.687 3.528 3.541 3,959,964 -0.15(-3.96%)
May 07, 2003 3.707 3.721 3.653 3.687 2,408,537 -0.03(-0.91%)
May 06, 2003 3.669 3.775 3.597 3.721 3,687,308 +0.02(+0.49%)
May 05, 2003 3.669 3.712 3.626 3.703 1,805,847 +0.11(+3.07%)
May 02, 2003 3.550 3.642 3.543 3.593 1,584,786 -0.13(-3.39%)
May 01, 2003 3.674 3.721 3.613 3.719 1,452,683 +0.03(+0.79%)
Apr 30, 2003 3.669 3.746 3.649 3.689 1,794,727 +0.11(+3.21%)
Apr 29, 2003 3.559 3.606 3.505 3.575 2,532,189 +0.02(+0.44%)
Apr 28, 2003 3.424 3.559 3.424 3.559 1,881,906 +0.16(+4.83%)
Apr 25, 2003 3.451 3.460 3.377 3.395 598,687 -0.10(-2.89%)
Apr 24, 2003 3.543 3.559 3.462 3.496 1,396,640 -0.01(-0.32%)
Apr 23, 2003 3.501 3.525 3.453 3.507 1,355,274 +0.01(+0.39%)
Apr 22, 2003 3.352 3.528 3.350 3.494 1,972,643 +0.04(+1.24%)
Apr 21, 2003 3.426 3.462 3.422 3.451 575,558 -0.01(-0.32%)
Apr 17, 2003 3.372 3.465 3.345 3.462 1,033,691 +0.13(+3.98%)
Apr 16, 2003 3.404 3.433 3.327 3.330 3,351,047 +0.06(+1.72%)
Apr 15, 2003 3.255 3.300 3.231 3.273 756,142 +0.05(+1.61%)
Apr 14, 2003 3.206 3.244 3.177 3.222 1,924,605 +0.11(+3.39%)
Apr 11, 2003 3.136 3.159 3.078 3.116 4,362,054 -0.01(-0.29%)
Apr 10, 2003 3.175 3.184 3.055 3.125 2,422,325 -0.04(-1.28%)
Apr 09, 2003 3.211 3.231 3.161 3.166 3,146,443 -0.16(-4.86%)
Apr 08, 2003 3.271 3.327 3.233 3.327 2,022,014 +0.09(+2.78%)
Apr 07, 2003 3.339 3.343 3.235 3.237 1,543,421 +0.04(+1.34%)
Apr 04, 2003 3.204 3.244 3.168 3.195 637,383 +0.00(+0.07%)
Apr 03, 2003 3.179 3.215 3.114 3.193 3,665,958 +0.04(+1.14%)
Apr 02, 2003 3.159 3.202 3.136 3.157 2,799,062 +0.07(+2.26%)
Apr 01, 2003 3.026 3.109 3.004 3.087 1,054,152 +0.07(+2.46%)
Mar 31, 2003 3.010 3.042 2.954 3.013 1,699,542 -0.19(-5.96%)
Mar 28, 2003 3.157 3.240 3.143 3.204 1,357,943 -0.04(-1.25%)
Mar 27, 2003 3.184 3.296 3.163 3.244 1,721,336 -0.04(-1.16%)
Mar 26, 2003 3.287 3.339 3.249 3.282 5,515,395 -0.01(-0.41%)
Mar 25, 2003 3.278 3.298 3.202 3.296 2,012,674 +0.04(+1.31%)
Mar 24, 2003 3.314 3.332 3.226 3.253 1,131,545 -0.24(-6.89%)
Mar 21, 2003 3.420 3.563 3.395 3.494 2,258,198 +0.14(+4.23%)
Mar 20, 2003 3.350 3.370 3.262 3.352 3,343,041 -0.10(-2.93%)
Mar 19, 2003 3.397 3.492 3.296 3.453 6,082,057 +0.13(+3.78%)
Mar 18, 2003 3.411 3.411 3.300 3.327 2,219,056 -0.05(-1.40%)
Mar 17, 2003 3.141 3.413 3.116 3.375 2,778,602 +0.19(+5.85%)
Mar 14, 2003 3.204 3.258 3.163 3.188 5,649,276 +0.09(+2.90%)
Mar 13, 2003 3.010 3.121 2.990 3.098 3,260,310 +0.23(+8.08%)
Mar 12, 2003 2.878 2.907 2.790 2.867 3,198,929 -0.06(-1.92%)
Mar 11, 2003 2.849 2.977 2.824 2.923 3,820,745 +0.16(+5.69%)
Mar 10, 2003 2.781 2.824 2.732 2.765 2,267,983 -0.10(-3.61%)
Mar 07, 2003 2.853 2.918 2.831 2.869 3,990,655 -0.18(-5.90%)
Mar 06, 2003 3.019 3.085 2.923 3.049 8,680,520 -0.16(-4.98%)
Mar 05, 2003 3.114 3.242 3.094 3.208 2,705,212 +0.28(+9.52%)
Mar 04, 2003 2.974 2.990 2.909 2.929 1,498,497 -0.17(-5.44%)
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.