Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.757 3.795 3.667 3.735 5,072,400 -0.07(-1.78%)
May 29, 2003 3.803 3.837 3.748 3.803 2,739,800 -0.00(-0.13%)
May 28, 2003 3.732 3.840 3.655 3.808 5,104,600 +0.08(+2.28%)
May 27, 2003 3.717 3.795 3.690 3.723 4,896,600 +0.01(+0.27%)
May 23, 2003 3.575 3.750 3.500 3.712 15,516,200 -0.17(-4.44%)
May 22, 2003 3.837 3.908 3.723 3.885 5,296,400 +0.07(+1.77%)
May 21, 2003 3.857 3.910 3.788 3.817 2,746,400 -0.05(-1.36%)
May 20, 2003 4.060 4.060 3.755 3.870 4,096,400 -0.11(-2.82%)
May 19, 2003 4.225 4.225 3.935 3.982 2,968,800 -0.22(-5.18%)
May 16, 2003 4.125 4.235 4.107 4.200 2,575,800 +0.01(+0.24%)
May 15, 2003 4.105 4.225 4.100 4.190 2,698,000 +0.08(+1.88%)
May 14, 2003 4.245 4.282 4.112 4.112 2,908,400 -0.12(-2.84%)
May 13, 2003 4.215 4.308 4.152 4.232 3,273,600 +0.02(+0.47%)
May 12, 2003 4.080 4.220 4.072 4.213 3,294,400 +0.12(+2.81%)
May 09, 2003 3.962 4.112 4.027 4.098 4,250,400 +0.13(+3.28%)
May 08, 2003 3.962 4.032 3.960 3.967 2,063,400 +0.00(+0.00%)
May 07, 2003 4.022 4.050 3.958 3.967 2,493,200 -0.05(-1.31%)
May 06, 2003 3.928 4.048 3.893 4.020 2,681,400 +0.09(+2.42%)
May 05, 2003 3.875 3.990 3.870 3.925 2,509,000 +0.05(+1.29%)
May 02, 2003 3.862 3.908 3.837 3.875 4,399,400 -0.02(-0.39%)
Apr 30, 2003 3.953 3.995 3.888 3.890 2,604,600 -0.07(-1.89%)
Apr 29, 2003 3.940 4.015 3.922 3.965 2,406,400 +0.03(+0.70%)
Apr 28, 2003 3.860 3.970 3.828 3.938 2,982,600 +0.07(+1.81%)
Apr 25, 2003 3.928 3.942 3.837 3.868 3,006,200 -0.06(-1.53%)
Apr 24, 2003 3.900 3.950 3.885 3.928 2,025,800 +0.01(+0.32%)
Apr 23, 2003 3.950 3.978 3.900 3.915 2,083,200 -0.04(-0.89%)
Apr 22, 2003 3.917 3.975 3.893 3.950 1,887,200 -0.01(-0.25%)
Apr 21, 2003 3.978 3.995 3.913 3.960 1,547,400 -0.02(-0.38%)
Apr 17, 2003 3.835 3.998 3.795 3.975 3,155,400 +0.14(+3.58%)
Apr 16, 2003 3.835 3.888 3.822 3.837 1,998,000 +0.02(+0.66%)
Apr 15, 2003 3.850 3.913 3.775 3.812 4,996,800 -0.16(-4.03%)
Apr 14, 2003 3.928 3.982 3.928 3.973 2,624,800 +0.05(+1.21%)
Apr 11, 2003 4.130 4.170 3.908 3.925 2,831,400 -0.09(-2.18%)
Apr 10, 2003 3.995 4.022 3.855 4.013 3,164,000 +0.01(+0.31%)
Apr 09, 2003 4.115 4.160 3.987 4.000 1,261,800 -0.12(-2.85%)
Apr 08, 2003 4.138 4.138 4.048 4.117 1,507,200 -0.02(-0.36%)
Apr 07, 2003 4.120 4.215 4.080 4.133 2,768,200 +0.09(+2.16%)
Apr 04, 2003 4.098 4.105 3.978 4.045 2,449,200 -0.06(-1.52%)
Apr 03, 2003 4.090 4.125 4.070 4.107 3,200,400 +0.01(+0.24%)
Apr 02, 2003 3.950 4.112 3.900 4.098 5,248,400 +0.21(+5.40%)
Apr 01, 2003 3.700 3.940 3.695 3.888 5,504,800 +0.07(+1.90%)
Mar 31, 2003 3.825 3.928 3.754 3.815 2,982,734 -0.13(-3.30%)
Mar 28, 2003 3.938 3.993 3.883 3.945 2,973,532 +0.01(+0.19%)
Mar 27, 2003 3.885 4.002 3.830 3.938 2,769,450 +0.06(+1.55%)
Mar 26, 2003 3.882 3.947 3.860 3.877 2,022,610 -0.03(-0.77%)
Mar 25, 2003 3.808 3.942 3.775 3.908 1,886,402 +0.10(+2.76%)
Mar 24, 2003 3.833 3.893 3.780 3.803 1,727,974 -0.08(-2.19%)
Mar 21, 2003 3.915 3.950 3.815 3.888 2,243,490 +0.05(+1.17%)
Mar 20, 2003 3.800 3.862 3.765 3.842 1,472,404 +0.04(+1.12%)
Mar 19, 2003 3.875 3.910 3.775 3.800 1,935,804 -0.07(-1.87%)
Mar 18, 2003 3.913 3.917 3.810 3.873 2,291,990 -0.03(-0.71%)
Mar 17, 2003 3.665 3.975 3.627 3.900 3,591,536 +0.23(+6.27%)
Mar 14, 2003 3.645 3.763 3.645 3.670 2,078,734 -0.01(-0.34%)
Mar 13, 2003 3.800 3.805 3.600 3.683 3,794,400 +0.07(+2.01%)
Mar 12, 2003 3.458 3.612 3.430 3.610 2,959,548 +0.15(+4.26%)
Mar 11, 2003 3.495 3.542 3.425 3.462 2,151,000 -0.03(-0.93%)
Mar 10, 2003 3.527 3.545 3.475 3.495 1,460,000 -0.03(-0.85%)
Mar 07, 2003 3.445 3.598 3.388 3.525 1,876,000 +0.07(+1.95%)
Mar 06, 2003 3.442 3.485 3.400 3.458 1,750,400 +0.01(+0.36%)
Mar 05, 2003 3.502 3.507 3.382 3.445 2,324,800 -0.06(-1.64%)
Mar 04, 2003 3.572 3.572 3.495 3.502 1,668,000 -0.07(-2.03%)
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.