Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.128 4.247 4.128 4.245 1,788,700 +0.11(+2.72%)
May 29, 2003 4.138 4.205 4.082 4.133 855,900 -0.02(-0.48%)
May 28, 2003 4.135 4.188 4.075 4.152 1,157,500 +0.04(+0.85%)
May 27, 2003 4.022 4.125 4.000 4.117 1,713,000 +0.08(+2.04%)
May 23, 2003 4.015 4.050 3.993 4.035 627,900 +0.03(+0.69%)
May 22, 2003 3.975 4.020 3.967 4.008 1,116,100 +0.03(+0.82%)
May 21, 2003 3.975 4.010 3.940 3.975 1,345,800 +0.03(+0.82%)
May 20, 2003 3.950 4.018 3.928 3.942 1,067,500 -0.04(-0.88%)
May 19, 2003 4.025 4.037 3.925 3.978 3,053,900 -0.17(-4.16%)
May 16, 2003 4.213 4.247 4.135 4.150 682,400 -0.06(-1.54%)
May 15, 2003 4.253 4.300 4.175 4.215 1,067,000 -0.01(-0.30%)
May 14, 2003 4.207 4.275 4.200 4.228 1,730,600 +0.02(+0.36%)
May 13, 2003 4.220 4.285 4.150 4.212 1,670,800 -0.01(-0.30%)
May 12, 2003 4.218 4.310 4.170 4.225 2,257,900 +0.00(+0.00%)
May 09, 2003 4.450 4.450 4.155 4.225 4,881,500 -0.17(-3.81%)
May 08, 2003 4.470 4.590 4.360 4.393 2,771,900 -0.12(-2.77%)
May 07, 2003 4.525 4.593 4.353 4.518 3,219,700 +0.11(+2.38%)
May 06, 2003 4.375 4.562 4.310 4.412 5,077,600 +0.22(+5.25%)
May 05, 2003 4.235 4.312 4.138 4.192 3,865,300 +0.17(+4.23%)
May 02, 2003 3.910 4.058 3.910 4.022 1,174,500 +0.20(+5.16%)
Apr 30, 2003 3.820 3.902 3.803 3.825 1,098,500 +0.00(+0.07%)
Apr 29, 2003 3.925 3.925 3.788 3.822 1,419,300 -0.11(-2.80%)
Apr 28, 2003 3.828 3.958 3.763 3.933 1,215,300 +0.08(+2.08%)
Apr 25, 2003 3.915 3.917 3.825 3.853 1,038,000 -0.04(-1.03%)
Apr 24, 2003 3.947 3.960 3.828 3.893 1,380,200 -0.01(-0.19%)
Apr 23, 2003 3.763 3.955 3.740 3.900 2,431,800 +0.12(+3.31%)
Apr 22, 2003 3.618 3.833 3.600 3.775 4,033,100 +0.19(+5.15%)
Apr 21, 2003 3.572 3.625 3.520 3.590 748,800 -0.01(-0.21%)
Apr 17, 2003 3.513 3.603 3.462 3.598 1,026,100 +0.08(+2.42%)
Apr 16, 2003 3.500 3.550 3.467 3.513 712,100 +0.03(+0.79%)
Apr 15, 2003 3.513 3.527 3.480 3.485 853,800 -0.03(-0.78%)
Apr 14, 2003 3.420 3.558 3.420 3.513 863,500 +0.10(+2.78%)
Apr 11, 2003 3.467 3.475 3.380 3.417 667,100 -0.03(-0.94%)
Apr 10, 2003 3.465 3.500 3.420 3.450 849,900 -0.01(-0.29%)
Apr 09, 2003 3.522 3.553 3.455 3.460 1,156,900 -0.06(-1.84%)
Apr 08, 2003 3.562 3.562 3.450 3.525 1,059,500 -0.04(-0.98%)
Apr 07, 2003 3.658 3.658 3.525 3.560 835,000 -0.01(-0.35%)
Apr 04, 2003 3.600 3.610 3.547 3.572 1,253,700 -0.03(-0.76%)
Apr 03, 2003 3.650 3.675 3.567 3.600 1,697,600 -0.05(-1.37%)
Apr 02, 2003 3.655 3.720 3.645 3.650 1,420,100 +0.02(+0.69%)
Apr 01, 2003 3.612 3.663 3.538 3.625 2,053,900 +0.01(+0.35%)
Mar 31, 2003 3.630 3.647 3.550 3.612 1,237,202 -0.07(-2.03%)
Mar 28, 2003 3.675 3.712 3.655 3.687 675,156 +0.00(+0.06%)
Mar 27, 2003 3.647 3.730 3.638 3.685 1,030,104 +0.01(+0.20%)
Mar 26, 2003 3.665 3.720 3.660 3.678 682,863 +0.00(+0.07%)
Mar 25, 2003 3.565 3.697 3.553 3.675 1,304,588 +0.06(+1.59%)
Mar 24, 2003 3.647 3.760 3.610 3.618 1,743,542 -0.12(-3.21%)
Mar 21, 2003 3.810 3.817 3.700 3.737 1,258,188 -0.00(-0.07%)
Mar 20, 2003 3.638 3.765 3.632 3.740 1,269,499 +0.05(+1.42%)
Mar 19, 2003 3.705 3.750 3.675 3.688 123,720,000 -0.04(-0.94%)
Mar 18, 2003 3.822 3.845 3.688 3.723 1,913,217 -0.10(-2.55%)
Mar 17, 2003 3.625 3.833 3.590 3.820 2,029,863 +0.15(+4.16%)
Mar 14, 2003 3.675 3.723 3.638 3.667 2,362,405 -0.01(-0.20%)
Mar 13, 2003 3.717 3.750 3.650 3.675 1,860,100 -0.02(-0.54%)
Mar 12, 2003 3.683 3.721 3.643 3.695 1,325,451 +0.01(+0.34%)
Mar 11, 2003 3.697 3.737 3.652 3.683 1,343,500 +0.00(+0.07%)
Mar 10, 2003 3.690 3.732 3.658 3.680 695,100 -0.06(-1.70%)
Mar 07, 2003 3.688 3.810 3.645 3.744 1,683,400 +0.04(+0.98%)
Mar 06, 2003 3.625 3.750 3.618 3.708 1,724,100 +0.09(+2.42%)
Mar 05, 2003 3.625 3.635 3.595 3.620 1,036,200 -0.03(-0.96%)
Mar 04, 2003 3.663 3.683 3.615 3.655 763,200 -0.02(-0.54%)
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.