Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.773 4.957 4.771 4.925 19,526,714 +0.21(+4.53%)
May 29, 2003 4.747 4.813 4.663 4.711 10,952,844 -0.01(-0.13%)
May 28, 2003 4.729 4.801 4.689 4.717 7,520,390 -0.01(-0.30%)
May 27, 2003 4.627 4.781 4.607 4.731 9,394,414 +0.05(+1.15%)
May 23, 2003 4.681 4.719 4.611 4.677 6,156,826 -0.02(-0.43%)
May 22, 2003 4.621 4.759 4.599 4.697 9,452,773 +0.10(+2.13%)
May 21, 2003 4.573 4.665 4.571 4.599 7,113,875 -0.01(-0.13%)
May 20, 2003 4.613 4.683 4.557 4.605 12,276,082 +0.03(+0.74%)
May 19, 2003 4.689 4.691 4.561 4.571 11,397,680 -0.12(-2.58%)
May 16, 2003 4.761 4.781 4.669 4.692 10,605,190 -0.07(-1.44%)
May 15, 2003 4.633 4.763 4.615 4.761 14,176,405 +0.15(+3.25%)
May 14, 2003 4.649 4.659 4.587 4.611 7,849,509 -0.01(-0.17%)
May 13, 2003 4.675 4.719 4.599 4.619 10,791,290 -0.05(-1.07%)
May 12, 2003 4.607 4.723 4.551 4.669 12,084,722 +0.03(+0.69%)
May 09, 2003 4.671 4.685 4.587 4.637 9,350,331 +0.05(+1.00%)
May 08, 2003 4.717 4.717 4.583 4.591 12,776,523 -0.12(-2.54%)
May 07, 2003 4.767 4.811 4.705 4.711 9,293,975 -0.07(-1.50%)
May 06, 2003 4.707 4.841 4.673 4.783 14,038,646 +0.09(+1.83%)
May 05, 2003 4.769 4.771 4.689 4.697 14,602,957 -0.05(-1.05%)
May 02, 2003 4.731 4.841 4.719 4.747 17,182,056 -0.04(-0.92%)
May 01, 2003 4.675 4.805 4.649 4.791 12,938,828 +0.10(+2.08%)
Apr 30, 2003 4.737 4.761 4.683 4.693 11,611,081 -0.08(-1.71%)
Apr 29, 2003 4.817 4.821 4.737 4.775 10,808,572 -0.02(-0.46%)
Apr 28, 2003 4.701 4.817 4.695 4.797 11,236,878 +0.11(+2.39%)
Apr 25, 2003 4.811 4.879 4.661 4.685 31,119,010 -0.35(-6.98%)
Apr 24, 2003 4.965 5.070 4.843 5.037 13,538,706 +0.13(+2.64%)
Apr 23, 2003 5.025 5.043 4.877 4.907 13,792,182 -0.11(-2.15%)
Apr 22, 2003 5.023 5.056 4.955 5.015 14,673,089 -0.02(-0.32%)
Apr 21, 2003 5.182 5.188 5.005 5.031 10,515,271 -0.13(-2.51%)
Apr 17, 2003 5.076 5.166 5.058 5.160 14,101,263 +0.02(+0.47%)
Apr 16, 2003 5.236 5.364 5.046 5.136 27,218,426 -0.20(-3.78%)
Apr 15, 2003 5.190 5.346 5.168 5.338 11,878,835 +0.13(+2.53%)
Apr 14, 2003 5.102 5.242 5.098 5.206 7,394,653 +0.11(+2.15%)
Apr 11, 2003 5.150 5.210 4.965 5.096 7,479,563 -0.04(-0.78%)
Apr 10, 2003 5.068 5.140 5.043 5.136 7,054,764 +0.06(+1.22%)
Apr 09, 2003 5.116 5.230 5.074 5.074 10,491,476 -0.07(-1.36%)
Apr 08, 2003 5.058 5.190 5.052 5.144 7,535,167 +0.05(+0.98%)
Apr 07, 2003 5.200 5.220 5.088 5.094 10,280,079 +0.06(+1.27%)
Apr 04, 2003 5.118 5.130 4.985 5.031 15,262,447 -0.12(-2.36%)
Apr 03, 2003 5.222 5.250 5.096 5.152 9,607,314 -0.09(-1.71%)
Apr 02, 2003 5.154 5.260 5.142 5.242 11,187,535 +0.19(+3.67%)
Apr 01, 2003 5.152 5.176 5.050 5.056 10,704,627 -0.09(-1.67%)
Mar 31, 2003 5.074 5.178 5.017 5.142 11,628,662 -0.02(-0.46%)
Mar 28, 2003 5.200 5.218 5.116 5.166 8,580,433 -0.08(-1.52%)
Mar 27, 2003 5.182 5.290 5.148 5.246 8,084,032 +0.00(+0.00%)
Mar 26, 2003 5.188 5.268 5.142 5.246 10,890,927 +0.06(+1.08%)
Mar 25, 2003 5.050 5.244 5.027 5.190 11,530,698 +0.14(+2.81%)
Mar 24, 2003 5.090 5.156 5.021 5.048 10,403,714 -0.21(-4.02%)
Mar 21, 2003 5.128 5.294 5.072 5.260 15,352,098 +0.22(+4.36%)
Mar 20, 2003 4.971 5.086 4.875 5.040 11,208,069 +0.05(+1.04%)
Mar 19, 2003 5.013 5.050 4.933 4.989 10,889,585 -0.02(-0.32%)
Mar 18, 2003 5.023 5.050 4.947 5.005 14,103,788 -0.07(-1.42%)
Mar 17, 2003 4.799 5.140 4.779 5.076 20,219,156 +0.23(+4.82%)
Mar 14, 2003 4.797 4.921 4.753 4.843 14,323,481 +0.04(+0.83%)
Mar 13, 2003 4.577 4.807 4.523 4.803 15,096,635 +0.31(+6.93%)
Mar 12, 2003 4.434 4.531 4.432 4.492 9,358,318 +0.01(+0.31%)
Mar 11, 2003 4.480 4.549 4.442 4.478 7,456,269 -0.01(-0.18%)
Mar 10, 2003 4.531 4.555 4.452 4.486 8,608,436 -0.09(-1.87%)
Mar 07, 2003 4.615 4.621 4.523 4.571 12,683,848 -0.10(-2.05%)
Mar 06, 2003 4.635 4.703 4.613 4.667 9,110,379 -0.00(-0.09%)
Mar 05, 2003 4.661 4.707 4.613 4.671 8,092,966 +0.01(+0.13%)
Mar 04, 2003 4.657 4.719 4.591 4.665 9,199,547 +0.03(+0.65%)
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.