Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.483 4.511 4.477 4.511 43,259 +0.01(+0.25%)
May 29, 2003 4.471 4.505 4.471 4.499 14,597 +0.02(+0.50%)
May 28, 2003 4.483 4.499 4.471 4.477 41,835 -0.01(-0.13%)
May 27, 2003 4.505 4.505 4.471 4.483 33,112 -0.01(-0.25%)
May 23, 2003 4.477 4.522 4.471 4.494 14,775 +0.00(+0.00%)
May 22, 2003 4.522 4.522 4.466 4.494 74,235 -0.01(-0.12%)
May 21, 2003 4.488 4.522 4.471 4.499 31,331 +0.03(+0.63%)
May 20, 2003 4.471 4.488 4.443 4.471 26,169 +0.02(+0.51%)
May 19, 2003 4.455 4.471 4.443 4.449 65,333 -0.02(-0.50%)
May 16, 2003 4.455 4.471 4.438 4.471 23,854 +0.02(+0.38%)
May 15, 2003 4.460 4.466 4.443 4.455 16,199 +0.00(+0.00%)
May 14, 2003 4.449 4.455 4.438 4.455 23,676 -0.01(-0.25%)
May 13, 2003 4.438 4.466 4.426 4.466 48,243 +0.00(+0.00%)
May 12, 2003 4.426 4.466 4.426 4.466 69,784 +0.02(+0.51%)
May 09, 2003 4.432 4.443 4.432 4.443 72,276 +0.01(+0.25%)
May 08, 2003 4.426 4.443 4.426 4.432 37,740 +0.00(+0.00%)
May 07, 2003 4.460 4.460 4.421 4.432 22,786 -0.02(-0.50%)
May 06, 2003 4.449 4.455 4.421 4.455 99,158 -0.01(-0.13%)
May 05, 2003 4.449 4.466 4.449 4.460 51,092 +0.01(+0.25%)
May 02, 2003 4.438 4.466 4.421 4.449 64,265 -0.01(-0.13%)
May 01, 2003 4.438 4.455 4.410 4.455 12,283 +0.01(+0.13%)
Apr 30, 2003 4.449 4.449 4.421 4.449 34,714 +0.00(+0.00%)
Apr 29, 2003 4.455 4.471 4.449 4.449 32,221 -0.02(-0.38%)
Apr 28, 2003 4.455 4.466 4.443 4.466 19,760 -0.01(-0.13%)
Apr 25, 2003 4.410 4.471 4.393 4.471 66,580 +0.06(+1.40%)
Apr 24, 2003 4.494 4.494 4.387 4.410 147,045 -0.12(-2.61%)
Apr 23, 2003 4.544 4.544 4.528 4.528 37,918 -0.02(-0.37%)
Apr 22, 2003 4.522 4.578 4.522 4.544 30,975 +0.02(+0.37%)
Apr 21, 2003 4.522 4.533 4.516 4.528 37,028 -0.01(-0.12%)
Apr 17, 2003 4.528 4.544 4.522 4.533 25,813 +0.01(+0.12%)
Apr 16, 2003 4.522 4.539 4.522 4.528 40,054 +0.00(+0.00%)
Apr 15, 2003 4.522 4.550 4.522 4.528 18,336 -0.01(-0.12%)
Apr 14, 2003 4.505 4.544 4.505 4.533 29,195 +0.03(+0.62%)
Apr 11, 2003 4.511 4.522 4.505 4.505 3,382 -0.01(-0.12%)
Apr 10, 2003 4.522 4.522 4.494 4.511 21,896 -0.01(-0.25%)
Apr 09, 2003 4.533 4.533 4.499 4.522 15,665 -0.02(-0.37%)
Apr 08, 2003 4.567 4.578 4.528 4.539 23,142 -0.03(-0.74%)
Apr 07, 2003 4.567 4.589 4.567 4.572 28,483 +0.01(+0.12%)
Apr 04, 2003 4.561 4.578 4.561 4.567 9,079 +0.01(+0.25%)
Apr 03, 2003 4.550 4.556 4.539 4.556 9,613 +0.00(+0.00%)
Apr 02, 2003 4.539 4.578 4.539 4.556 15,487 +0.01(+0.12%)
Apr 01, 2003 4.556 4.561 4.494 4.550 58,925 -0.03(-0.74%)
Mar 31, 2003 4.595 4.595 4.561 4.584 33,646 -0.02(-0.49%)
Mar 28, 2003 4.505 4.617 4.505 4.606 53,940 +0.07(+1.49%)
Mar 27, 2003 4.522 4.550 4.494 4.539 117,138 +0.01(+0.25%)
Mar 26, 2003 4.584 4.584 4.528 4.528 69,784 -0.04(-0.98%)
Mar 25, 2003 4.572 4.612 4.539 4.572 46,641 -0.02(-0.37%)
Mar 24, 2003 4.685 4.685 4.589 4.589 14,953 -0.12(-2.62%)
Mar 21, 2003 4.690 4.719 4.674 4.713 37,384 +0.01(+0.12%)
Mar 20, 2003 4.606 4.707 4.589 4.707 39,164 +0.10(+2.20%)
Mar 19, 2003 4.578 4.606 4.578 4.606 24,923 +0.03(+0.61%)
Mar 18, 2003 4.578 4.584 4.539 4.578 53,228 -0.03(-0.61%)
Mar 17, 2003 4.578 4.606 4.522 4.606 54,296 +0.03(+0.74%)
Mar 14, 2003 4.595 4.595 4.533 4.572 76,015 -0.01(-0.12%)
Mar 13, 2003 4.612 4.612 4.550 4.578 124,793 -0.04(-0.85%)
Mar 12, 2003 4.662 4.662 4.617 4.617 45,395 -0.10(-2.03%)
Mar 11, 2003 4.707 4.719 4.640 4.713 37,206 -0.01(-0.12%)
Mar 10, 2003 4.763 4.763 4.719 4.719 22,074 -0.03(-0.59%)
Mar 07, 2003 4.842 4.859 4.741 4.747 64,977 -0.12(-2.54%)
Mar 06, 2003 4.859 4.881 4.848 4.870 58,747 +0.04(+0.81%)
Mar 05, 2003 4.831 4.887 4.820 4.831 73,344 +0.00(+0.00%)
Mar 04, 2003 4.792 4.836 4.792 4.831 48,599 -0.02(-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.