Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.654 5.001 4.627 4.974 32,891,390 +0.32(+6.87%)
May 29, 2003 4.321 4.695 4.321 4.654 26,905,968 +0.37(+8.57%)
May 28, 2003 4.423 4.423 4.253 4.287 15,618,473 -0.09(-2.02%)
May 27, 2003 4.117 4.375 4.090 4.375 15,702,532 +0.28(+6.81%)
May 23, 2003 4.076 4.185 4.035 4.096 10,203,244 +0.01(+0.33%)
May 22, 2003 3.892 4.124 3.885 4.083 14,916,311 +0.18(+4.71%)
May 21, 2003 3.981 4.069 3.892 3.899 9,602,923 -0.17(-4.18%)
May 20, 2003 4.083 4.151 3.954 4.069 11,918,088 -0.02(-0.50%)
May 19, 2003 4.151 4.212 4.083 4.090 10,631,771 -0.19(-4.45%)
May 16, 2003 4.219 4.280 4.090 4.280 12,061,225 +0.05(+1.29%)
May 15, 2003 4.253 4.287 4.185 4.226 12,216,559 -0.03(-0.80%)
May 14, 2003 4.233 4.505 4.164 4.260 16,449,222 +0.07(+1.79%)
May 13, 2003 4.083 4.253 4.062 4.185 23,412,498 +0.12(+2.84%)
May 12, 2003 3.954 4.069 3.954 4.069 11,158,760 +0.05(+1.36%)
May 09, 2003 3.947 4.015 3.926 4.015 7,939,220 +0.09(+2.25%)
May 08, 2003 3.967 4.049 3.885 3.926 11,610,654 -0.09(-2.20%)
May 07, 2003 3.920 4.056 3.920 4.015 27,352,424 +0.14(+3.51%)
May 06, 2003 3.831 3.960 3.804 3.879 21,850,636 +0.05(+1.42%)
May 05, 2003 3.743 3.838 3.722 3.824 20,208,978 +0.13(+3.50%)
May 02, 2003 3.695 3.709 3.641 3.695 13,954,328 -0.01(-0.18%)
May 01, 2003 3.756 3.756 3.620 3.702 8,503,830 +0.01(+0.37%)
Apr 30, 2003 3.654 3.688 3.586 3.688 19,811,604 +0.00(+0.00%)
Apr 29, 2003 3.668 3.729 3.641 3.688 32,736,350 -0.17(-4.41%)
Apr 28, 2003 4.083 4.083 3.851 3.858 9,539,144 -0.05(-1.22%)
Apr 25, 2003 3.926 3.947 3.838 3.906 8,387,586 -0.05(-1.37%)
Apr 24, 2003 3.988 4.103 3.933 3.960 14,514,383 -0.04(-1.02%)
Apr 23, 2003 4.151 4.185 3.913 4.001 21,185,362 -0.22(-5.31%)
Apr 22, 2003 4.096 4.253 4.076 4.226 22,735,614 +0.07(+1.64%)
Apr 21, 2003 4.083 4.171 4.056 4.158 17,160,348 +0.07(+1.83%)
Apr 17, 2003 3.954 4.083 3.933 4.083 14,162,126 +0.14(+3.45%)
Apr 16, 2003 4.083 4.117 3.933 3.947 8,467,972 -0.12(-3.01%)
Apr 15, 2003 3.981 4.083 3.974 4.069 13,704,942 +0.12(+3.10%)
Apr 14, 2003 3.865 3.954 3.831 3.947 5,972,637 +0.08(+2.11%)
Apr 11, 2003 3.947 3.988 3.851 3.865 7,090,982 -0.08(-2.07%)
Apr 10, 2003 3.777 3.947 3.749 3.947 7,344,484 +0.17(+4.50%)
Apr 09, 2003 4.001 4.001 3.777 3.777 8,071,775 -0.14(-3.48%)
Apr 08, 2003 3.981 3.981 3.872 3.913 10,105,076 -0.07(-1.71%)
Apr 07, 2003 4.015 4.151 3.967 3.981 12,829,076 +0.07(+1.74%)
Apr 04, 2003 4.015 4.015 3.817 3.913 8,094,407 -0.07(-1.71%)
Apr 03, 2003 4.015 4.049 3.981 3.981 8,190,076 -0.03(-0.85%)
Apr 02, 2003 4.049 4.076 4.015 4.015 12,431,410 +0.03(+0.68%)
Apr 01, 2003 4.001 4.035 3.926 3.988 11,985,542 +0.01(+0.34%)
Mar 31, 2003 3.988 4.069 3.960 3.974 11,076,317 -0.11(-2.67%)
Mar 28, 2003 4.130 4.178 4.056 4.083 14,734,818 -0.01(-0.33%)
Mar 27, 2003 3.933 4.144 3.933 4.096 14,094,232 +0.01(+0.33%)
Mar 26, 2003 4.069 4.103 4.015 4.083 10,773,879 +0.07(+1.87%)
Mar 25, 2003 4.001 4.083 3.960 4.008 12,493,867 -0.01(-0.17%)
Mar 24, 2003 4.083 4.117 3.960 4.015 12,949,728 -0.15(-3.59%)
Mar 21, 2003 4.280 4.355 4.151 4.164 20,816,204 -0.02(-0.49%)
Mar 20, 2003 4.192 4.212 4.096 4.185 22,063,872 -0.07(-1.60%)
Mar 19, 2003 4.144 4.287 4.117 4.253 31,181,542 +0.17(+4.17%)
Mar 18, 2003 4.015 4.096 4.001 4.083 23,550,932 +0.14(+3.45%)
Mar 17, 2003 3.947 4.015 3.709 3.947 26,079,626 -0.06(-1.53%)
Mar 14, 2003 4.090 4.124 3.967 4.008 33,317,714 +0.13(+3.33%)
Mar 13, 2003 3.777 3.899 3.729 3.879 20,784,314 +0.18(+4.97%)
Mar 12, 2003 3.743 3.790 3.627 3.695 19,400,858 -0.03(-0.73%)
Mar 11, 2003 3.872 3.981 3.702 3.722 13,974,168 -0.04(-1.09%)
Mar 10, 2003 3.940 4.076 3.749 3.763 18,835,514 -0.18(-4.49%)
Mar 07, 2003 3.586 3.967 3.572 3.940 22,467,710 +0.20(+5.27%)
Mar 06, 2003 3.620 3.811 3.566 3.743 21,147,446 +0.08(+2.23%)
Mar 05, 2003 3.477 3.675 3.464 3.661 20,719,066 +0.24(+7.17%)
Mar 04, 2003 3.525 3.525 3.389 3.416 10,167,974 -0.05(-1.57%)
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.