Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.043 4.214 4.016 4.052 275,223 +0.01(+0.22%)
May 29, 2003 4.052 4.052 3.980 4.043 113,176 -0.01(-0.22%)
May 28, 2003 3.944 4.052 3.917 4.052 212,248 +0.24(+6.38%)
May 27, 2003 3.646 3.827 3.610 3.809 102,625 +0.16(+4.44%)
May 23, 2003 3.682 3.700 3.601 3.646 66,973 +0.05(+1.25%)
May 22, 2003 3.565 3.655 3.565 3.601 43,760 +0.05(+1.52%)
May 21, 2003 3.619 3.646 3.511 3.547 70,749 -0.12(-3.19%)
May 20, 2003 3.691 3.818 3.628 3.664 38,651 +0.05(+1.24%)
May 19, 2003 3.691 3.854 3.457 3.619 105,846 +0.02(+0.50%)
May 16, 2003 3.845 4.034 3.601 3.601 95,295 -0.28(-7.19%)
May 15, 2003 3.962 4.007 3.827 3.881 132,613 -0.02(-0.46%)
May 14, 2003 4.052 4.052 3.809 3.899 135,612 -0.15(-3.78%)
May 13, 2003 4.052 4.052 3.962 4.052 42,982 +0.00(+0.00%)
May 12, 2003 4.007 4.052 3.962 4.052 37,429 +0.05(+1.12%)
May 09, 2003 3.700 4.043 3.700 4.007 62,974 +0.32(+8.54%)
May 08, 2003 3.736 3.827 3.682 3.691 52,423 -0.05(-1.20%)
May 07, 2003 3.782 3.917 3.736 3.736 259,895 -0.14(-3.49%)
May 06, 2003 3.917 4.097 3.827 3.872 179,039 -0.05(-1.15%)
May 05, 2003 3.736 3.962 3.736 3.917 118,508 +0.23(+6.10%)
May 02, 2003 3.520 3.745 3.502 3.691 178,928 +0.20(+5.67%)
Apr 30, 2003 3.430 3.511 3.430 3.493 48,091 +0.07(+2.11%)
Apr 29, 2003 3.565 3.565 3.376 3.421 85,188 -0.14(-4.04%)
Apr 28, 2003 3.331 3.583 3.331 3.565 53,756 +0.10(+2.86%)
Apr 25, 2003 3.511 3.574 3.439 3.466 47,425 +0.00(+0.00%)
Apr 24, 2003 3.466 3.601 3.448 3.466 65,640 -0.05(-1.28%)
Apr 23, 2003 3.565 3.583 3.466 3.511 33,431 -0.05(-1.27%)
Apr 22, 2003 3.556 3.601 3.511 3.556 41,094 +0.03(+0.77%)
Apr 21, 2003 3.511 3.529 3.421 3.529 22,879 -0.05(-1.26%)
Apr 17, 2003 3.394 3.574 3.358 3.574 21,435 +0.18(+5.30%)
Apr 16, 2003 3.583 3.583 3.376 3.394 203,696 -0.15(-4.31%)
Apr 15, 2003 3.664 3.664 3.511 3.547 24,545 -0.05(-1.50%)
Apr 14, 2003 3.421 3.619 3.421 3.601 33,764 +0.23(+6.95%)
Apr 11, 2003 3.421 3.421 3.196 3.367 39,428 -0.01(-0.27%)
Apr 10, 2003 3.466 3.466 3.376 3.376 14,882 -0.06(-1.83%)
Apr 09, 2003 3.601 3.601 3.331 3.439 34,652 -0.16(-4.50%)
Apr 08, 2003 3.511 3.601 3.511 3.601 13,661 +0.09(+2.56%)
Apr 07, 2003 3.646 3.691 3.430 3.511 32,986 -0.06(-1.76%)
Apr 04, 2003 3.583 3.646 3.574 3.574 29,654 -0.03(-0.75%)
Apr 03, 2003 3.691 3.691 3.574 3.601 19,547 -0.05(-1.23%)
Apr 02, 2003 3.682 3.691 3.556 3.646 42,649 +0.00(+0.00%)
Apr 01, 2003 3.493 3.646 3.421 3.646 29,876 +0.24(+7.14%)
Mar 31, 2003 3.511 3.511 3.376 3.403 26,767 -0.14(-4.06%)
Mar 28, 2003 3.655 3.673 3.547 3.547 19,880 -0.08(-2.23%)
Mar 27, 2003 3.439 3.664 3.439 3.628 27,433 +0.19(+5.50%)
Mar 26, 2003 3.619 3.655 3.349 3.439 42,538 -0.21(-5.68%)
Mar 25, 2003 3.601 3.863 3.547 3.646 69,083 +0.14(+4.11%)
Mar 24, 2003 3.655 3.691 3.484 3.502 23,212 -0.24(-6.49%)
Mar 21, 2003 3.773 3.773 3.646 3.745 49,091 -0.02(-0.48%)
Mar 20, 2003 3.736 3.827 3.727 3.764 41,872 -0.06(-1.65%)
Mar 19, 2003 3.827 3.827 3.673 3.827 24,878 -0.05(-1.16%)
Mar 18, 2003 3.899 3.908 3.727 3.872 50,313 -0.05(-1.15%)
Mar 17, 2003 3.466 3.917 3.466 3.917 34,874 +0.40(+11.25%)
Mar 14, 2003 3.646 3.682 3.448 3.520 14,549 -0.06(-1.76%)
Mar 13, 2003 3.421 3.691 3.376 3.583 52,645 +0.25(+7.57%)
Mar 12, 2003 3.493 3.547 3.241 3.331 54,311 -0.16(-4.64%)
Mar 11, 2003 3.691 3.691 3.466 3.493 34,097 -0.16(-4.43%)
Mar 10, 2003 3.736 3.755 3.637 3.655 45,759 -0.17(-4.47%)
Mar 07, 2003 3.872 3.917 3.782 3.827 117,508 -0.10(-2.52%)
Mar 06, 2003 3.926 3.962 3.854 3.926 111,177 +0.00(+0.00%)
Mar 05, 2003 3.944 4.034 3.872 3.926 72,637 -0.04(-0.91%)
Mar 04, 2003 3.962 3.971 3.863 3.962 90,075 +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.