Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.512 4.668 4.508 4.653 10,497,981 +0.14(+3.11%)
May 29, 2003 4.629 4.647 4.497 4.512 9,355,196 -0.08(-1.74%)
May 28, 2003 4.678 4.713 4.483 4.592 6,345,731 -0.09(-1.83%)
May 27, 2003 4.625 4.711 4.588 4.678 8,906,290 +0.06(+1.31%)
May 23, 2003 4.590 4.637 4.577 4.618 6,136,670 -0.02(-0.46%)
May 22, 2003 4.668 4.668 4.559 4.639 10,045,741 -0.03(-0.63%)
May 21, 2003 4.473 4.699 4.460 4.668 12,250,509 +0.17(+3.77%)
May 20, 2003 4.512 4.555 4.450 4.499 7,171,205 -0.03(-0.56%)
May 19, 2003 4.614 4.625 4.524 4.524 10,733,465 -0.11(-2.36%)
May 16, 2003 4.750 4.764 4.608 4.633 11,413,749 -0.12(-2.46%)
May 15, 2003 4.719 4.809 4.690 4.750 10,612,388 +0.03(+0.66%)
May 14, 2003 4.659 4.744 4.594 4.719 14,530,694 +0.06(+1.30%)
May 13, 2003 4.512 4.659 4.499 4.659 10,758,090 +0.13(+2.88%)
May 12, 2003 4.483 4.565 4.427 4.528 13,103,430 -0.09(-1.98%)
May 09, 2003 4.629 4.629 4.516 4.620 8,325,277 +0.04(+0.81%)
May 08, 2003 4.586 4.670 4.481 4.583 11,671,549 +0.03(+0.64%)
May 07, 2003 4.417 4.643 4.411 4.553 15,700,414 +0.14(+3.09%)
May 06, 2003 4.331 4.485 4.331 4.417 9,242,841 +0.10(+2.26%)
May 05, 2003 4.278 4.386 4.259 4.319 8,049,265 +0.04(+0.96%)
May 02, 2003 4.167 4.304 4.152 4.278 8,386,585 +0.14(+3.29%)
May 01, 2003 4.191 4.218 4.117 4.142 7,855,337 -0.03(-0.75%)
Apr 30, 2003 4.097 4.216 4.097 4.173 8,339,386 +0.08(+2.00%)
Apr 29, 2003 3.963 4.165 3.963 4.091 9,514,750 -0.06(-1.50%)
Apr 28, 2003 4.140 4.220 4.113 4.154 5,866,813 +0.02(+0.52%)
Apr 25, 2003 4.202 4.202 4.123 4.132 7,165,305 -0.03(-0.75%)
Apr 24, 2003 4.191 4.191 4.136 4.163 8,539,213 +0.04(+0.95%)
Apr 23, 2003 4.113 4.165 4.047 4.124 7,571,372 +0.03(+0.67%)
Apr 22, 2003 4.037 4.123 4.006 4.097 8,123,142 +0.05(+1.25%)
Apr 21, 2003 4.084 4.087 4.009 4.047 6,665,609 -0.04(-0.91%)
Apr 17, 2003 3.924 4.089 3.894 4.084 10,202,730 +0.13(+3.35%)
Apr 16, 2003 4.048 4.070 3.930 3.951 12,333,108 -0.10(-2.50%)
Apr 15, 2003 4.208 4.214 4.048 4.052 10,881,219 -0.17(-3.97%)
Apr 14, 2003 4.239 4.239 4.160 4.220 6,534,785 +0.01(+0.23%)
Apr 11, 2003 4.181 4.241 4.152 4.210 8,803,939 +0.03(+0.70%)
Apr 10, 2003 4.093 4.202 4.085 4.181 8,333,742 +0.12(+2.88%)
Apr 09, 2003 4.084 4.101 4.052 4.064 5,382,764 +0.01(+0.19%)
Apr 08, 2003 4.072 4.097 4.029 4.056 5,248,606 +0.00(+0.00%)
Apr 07, 2003 4.074 4.095 4.002 4.056 8,089,281 +0.05(+1.36%)
Apr 04, 2003 4.054 4.070 3.996 4.002 6,653,552 -0.01(-0.34%)
Apr 03, 2003 4.142 4.169 4.015 4.015 7,321,781 -0.14(-3.38%)
Apr 02, 2003 4.097 4.171 4.074 4.156 12,946,442 +0.06(+1.43%)
Apr 01, 2003 4.043 4.111 4.029 4.097 11,284,721 +0.06(+1.40%)
Mar 31, 2003 3.900 4.082 3.896 4.041 12,046,321 -0.14(-3.31%)
Mar 28, 2003 4.278 4.308 4.165 4.179 19,904,994 -0.01(-0.28%)
Mar 27, 2003 4.068 4.247 4.060 4.191 14,915,214 +0.16(+3.92%)
Mar 26, 2003 4.093 4.132 4.027 4.033 15,417,219 +0.01(+0.15%)
Mar 25, 2003 3.963 4.078 3.959 4.027 12,789,196 +0.11(+2.68%)
Mar 24, 2003 4.033 4.084 3.918 3.922 11,073,350 -0.11(-2.80%)
Mar 21, 2003 4.169 4.171 4.017 4.035 13,064,440 -0.08(-1.94%)
Mar 20, 2003 3.996 4.158 3.980 4.115 19,111,328 +0.12(+2.98%)
Mar 19, 2003 4.093 4.093 3.935 3.996 11,266,765 -0.08(-1.91%)
Mar 18, 2003 3.908 4.080 3.879 4.074 15,177,375 +0.18(+4.50%)
Mar 17, 2003 3.781 3.900 3.781 3.898 10,195,547 +0.09(+2.30%)
Mar 14, 2003 3.787 3.996 3.776 3.811 10,146,039 +0.02(+0.62%)
Mar 13, 2003 3.811 3.820 3.729 3.787 7,403,610 +0.04(+1.20%)
Mar 12, 2003 3.809 3.809 3.635 3.742 12,569,361 -0.07(-1.74%)
Mar 11, 2003 3.951 3.967 3.787 3.809 9,670,199 -0.12(-2.98%)
Mar 10, 2003 4.033 4.035 3.926 3.926 8,386,329 -0.10(-2.52%)
Mar 07, 2003 4.031 4.045 3.937 4.027 19,826,756 +0.05(+1.22%)
Mar 06, 2003 3.889 3.992 3.885 3.978 7,738,109 +0.08(+2.05%)
Mar 05, 2003 3.898 3.910 3.850 3.898 7,626,011 +0.01(+0.30%)
Mar 04, 2003 3.970 4.033 3.883 3.887 11,042,825 -0.11(-2.73%)
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.