Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.099 3.193 3.089 3.099 28,539 +0.04(+1.23%)
May 29, 2003 3.099 3.146 3.033 3.061 27,474 +0.06(+1.87%)
May 28, 2003 2.939 3.005 2.911 3.005 125,021 +0.05(+1.59%)
May 27, 2003 2.949 2.958 2.930 2.958 4,046 +0.01(+0.32%)
May 23, 2003 2.930 2.958 2.892 2.949 27,155 -0.01(-0.32%)
May 22, 2003 2.958 2.958 2.930 2.958 10,862 +0.01(+0.32%)
May 21, 2003 2.770 2.949 2.770 2.949 9,264 +0.18(+6.44%)
May 20, 2003 2.817 3.052 2.723 2.770 56,973 -0.05(-1.67%)
May 19, 2003 2.873 2.873 2.629 2.817 29,604 -0.05(-1.64%)
May 16, 2003 3.240 3.296 2.864 2.864 70,178 -0.42(-12.86%)
May 15, 2003 3.221 3.334 3.221 3.287 21,617 +0.05(+1.45%)
May 14, 2003 3.334 3.343 3.240 3.240 25,132 -0.09(-2.82%)
May 13, 2003 3.381 3.381 3.287 3.334 9,797 -0.05(-1.39%)
May 12, 2003 3.427 3.427 3.240 3.381 30,776 +0.00(+0.00%)
May 09, 2003 3.362 3.381 3.343 3.381 47,601 +0.05(+1.41%)
May 08, 2003 3.352 3.381 3.334 3.334 9,584 -0.05(-1.39%)
May 07, 2003 3.381 3.381 3.362 3.381 58,038 -0.04(-1.10%)
May 06, 2003 3.493 3.512 3.418 3.418 21,937 -0.08(-2.15%)
May 05, 2003 3.568 3.653 3.427 3.493 47,282 -0.08(-2.11%)
May 02, 2003 3.521 3.653 3.521 3.568 19,594 +0.05(+1.33%)
May 01, 2003 3.615 3.634 3.521 3.521 9,903 -0.10(-2.85%)
Apr 30, 2003 3.427 3.625 3.427 3.625 20,872 +0.20(+5.75%)
Apr 29, 2003 3.474 3.521 3.381 3.427 21,085 -0.05(-1.35%)
Apr 28, 2003 3.193 3.474 3.193 3.474 15,228 +0.28(+8.82%)
Apr 25, 2003 3.240 3.240 3.099 3.193 10,649 -0.05(-1.45%)
Apr 24, 2003 3.371 3.427 3.240 3.240 8,199 -0.14(-4.17%)
Apr 23, 2003 3.474 3.474 3.371 3.381 5,431 +0.00(+0.00%)
Apr 22, 2003 3.052 3.381 3.052 3.381 20,339 +0.33(+10.77%)
Apr 21, 2003 3.315 3.315 3.052 3.052 28,859 -0.33(-9.72%)
Apr 17, 2003 3.465 3.465 3.268 3.381 13,950 -0.08(-2.17%)
Apr 16, 2003 3.474 3.474 3.456 3.456 3,301 +0.02(+0.55%)
Apr 15, 2003 3.474 3.474 3.427 3.437 3,088 -0.06(-1.61%)
Apr 14, 2003 3.240 3.493 3.240 3.493 5,963 +0.28(+8.77%)
Apr 11, 2003 3.521 3.521 3.174 3.212 11,501 -0.29(-8.31%)
Apr 10, 2003 3.334 3.521 3.334 3.503 25,345 +0.22(+6.57%)
Apr 09, 2003 3.146 3.324 3.146 3.287 13,630 +0.19(+6.06%)
Apr 08, 2003 3.014 3.099 3.014 3.099 9,477 +0.09(+3.12%)
Apr 07, 2003 3.005 3.099 2.986 3.005 15,867 +0.05(+1.59%)
Apr 04, 2003 2.958 2.986 2.911 2.958 21,404 +0.04(+1.29%)
Apr 03, 2003 2.864 2.958 2.827 2.920 19,168 +0.05(+1.63%)
Apr 02, 2003 2.836 2.873 2.817 2.873 11,075 +0.06(+2.00%)
Apr 01, 2003 2.733 2.817 2.733 2.817 13,630 +0.08(+3.09%)
Mar 31, 2003 2.864 2.864 2.733 2.733 24,493 -0.14(-4.90%)
Mar 28, 2003 2.761 2.911 2.761 2.873 8,732 +0.10(+3.73%)
Mar 27, 2003 2.864 2.864 2.733 2.770 11,820 -0.05(-1.67%)
Mar 26, 2003 2.911 2.930 2.817 2.817 10,116 -0.09(-3.23%)
Mar 25, 2003 2.723 2.911 2.723 2.911 60,061 +0.09(+3.33%)
Mar 24, 2003 2.864 2.911 2.817 2.817 4,366 -0.06(-1.96%)
Mar 21, 2003 2.817 2.930 2.770 2.873 71,669 +0.19(+6.99%)
Mar 20, 2003 2.742 2.911 2.686 2.686 46,323 -0.11(-4.03%)
Mar 19, 2003 2.704 2.798 2.695 2.798 5,644 +0.04(+1.36%)
Mar 18, 2003 2.770 2.911 2.695 2.761 16,612 -0.20(-6.67%)
Mar 17, 2003 2.704 2.958 2.704 2.958 18,423 +0.23(+8.62%)
Mar 14, 2003 2.808 2.808 2.723 2.723 12,566 -0.08(-3.01%)
Mar 13, 2003 2.723 2.808 2.714 2.808 20,446 +0.08(+3.10%)
Mar 12, 2003 2.723 2.751 2.686 2.723 15,015 -0.04(-1.36%)
Mar 11, 2003 2.751 2.770 2.723 2.761 8,306 +0.03(+1.03%)
Mar 10, 2003 2.742 2.742 2.723 2.733 10,862 -0.04(-1.36%)
Mar 07, 2003 2.770 2.817 2.723 2.770 18,103 +0.03(+1.03%)
Mar 06, 2003 2.676 2.742 2.667 2.742 19,381 +0.03(+1.04%)
Mar 05, 2003 2.667 2.723 2.657 2.714 14,695 +0.04(+1.40%)
Mar 04, 2003 2.676 2.695 2.648 2.676 12,140 -0.01(-0.35%)
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.