Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.399 4.426 4.393 4.426 44,082 +0.01(+0.25%)
May 29, 2003 4.388 4.421 4.388 4.415 14,875 +0.02(+0.50%)
May 28, 2003 4.399 4.415 4.388 4.393 42,631 -0.01(-0.13%)
May 27, 2003 4.421 4.421 4.388 4.399 33,742 -0.01(-0.25%)
May 23, 2003 4.393 4.437 4.388 4.410 15,056 +0.00(+0.00%)
May 22, 2003 4.437 4.437 4.382 4.410 75,647 -0.01(-0.12%)
May 21, 2003 4.404 4.437 4.388 4.415 31,927 +0.03(+0.63%)
May 20, 2003 4.388 4.404 4.360 4.388 26,667 +0.02(+0.51%)
May 19, 2003 4.371 4.388 4.360 4.366 66,577 -0.02(-0.50%)
May 16, 2003 4.371 4.388 4.355 4.388 24,308 +0.02(+0.38%)
May 15, 2003 4.377 4.382 4.360 4.371 16,508 +0.00(+0.00%)
May 14, 2003 4.366 4.371 4.355 4.371 24,127 -0.01(-0.25%)
May 13, 2003 4.355 4.382 4.344 4.382 49,161 +0.00(+0.00%)
May 12, 2003 4.344 4.382 4.344 4.382 71,112 +0.02(+0.51%)
May 09, 2003 4.349 4.360 4.349 4.360 73,652 +0.01(+0.25%)
May 08, 2003 4.344 4.360 4.344 4.349 38,458 +0.00(+0.00%)
May 07, 2003 4.377 4.377 4.338 4.349 23,220 -0.02(-0.50%)
May 06, 2003 4.366 4.371 4.338 4.371 101,044 -0.01(-0.13%)
May 05, 2003 4.366 4.382 4.366 4.377 52,064 +0.01(+0.25%)
May 02, 2003 4.355 4.382 4.338 4.366 65,488 -0.01(-0.13%)
May 01, 2003 4.355 4.371 4.327 4.371 12,517 +0.01(+0.13%)
Apr 30, 2003 4.366 4.366 4.338 4.366 35,374 +0.00(+0.00%)
Apr 29, 2003 4.371 4.388 4.366 4.366 32,835 -0.02(-0.38%)
Apr 28, 2003 4.371 4.382 4.360 4.382 20,136 -0.01(-0.13%)
Apr 25, 2003 4.327 4.388 4.311 4.388 67,846 +0.06(+1.40%)
Apr 24, 2003 4.410 4.410 4.305 4.327 149,843 -0.12(-2.61%)
Apr 23, 2003 4.460 4.460 4.443 4.443 38,640 -0.02(-0.37%)
Apr 22, 2003 4.437 4.493 4.437 4.460 31,565 +0.02(+0.37%)
Apr 21, 2003 4.437 4.449 4.432 4.443 37,733 -0.01(-0.12%)
Apr 17, 2003 4.443 4.460 4.437 4.449 26,304 +0.01(+0.12%)
Apr 16, 2003 4.437 4.454 4.437 4.443 40,817 +0.00(+0.00%)
Apr 15, 2003 4.437 4.465 4.437 4.443 18,685 -0.01(-0.12%)
Apr 14, 2003 4.421 4.460 4.421 4.449 29,751 +0.03(+0.62%)
Apr 11, 2003 4.426 4.437 4.421 4.421 3,446 -0.01(-0.12%)
Apr 10, 2003 4.437 4.437 4.410 4.426 22,313 -0.01(-0.25%)
Apr 09, 2003 4.449 4.449 4.415 4.437 15,963 -0.02(-0.37%)
Apr 08, 2003 4.482 4.493 4.443 4.454 23,583 -0.03(-0.74%)
Apr 07, 2003 4.482 4.504 4.482 4.487 29,025 +0.01(+0.12%)
Apr 04, 2003 4.476 4.493 4.476 4.482 9,251 +0.01(+0.25%)
Apr 03, 2003 4.465 4.471 4.454 4.471 9,796 +0.00(+0.00%)
Apr 02, 2003 4.454 4.493 4.454 4.471 15,782 +0.01(+0.12%)
Apr 01, 2003 4.471 4.476 4.410 4.465 60,046 -0.03(-0.74%)
Mar 31, 2003 4.509 4.509 4.476 4.498 34,286 -0.02(-0.49%)
Mar 28, 2003 4.421 4.531 4.421 4.520 54,966 +0.07(+1.48%)
Mar 27, 2003 4.437 4.465 4.410 4.454 119,367 +0.01(+0.25%)
Mar 26, 2003 4.498 4.498 4.443 4.443 71,112 -0.04(-0.98%)
Mar 25, 2003 4.487 4.526 4.454 4.487 47,529 -0.02(-0.37%)
Mar 24, 2003 4.597 4.597 4.504 4.504 15,238 -0.12(-2.62%)
Mar 21, 2003 4.603 4.630 4.586 4.625 38,095 +0.01(+0.12%)
Mar 20, 2003 4.520 4.619 4.504 4.619 39,909 +0.10(+2.20%)
Mar 19, 2003 4.493 4.520 4.493 4.520 25,397 +0.03(+0.61%)
Mar 18, 2003 4.493 4.498 4.454 4.493 54,241 -0.03(-0.61%)
Mar 17, 2003 4.493 4.520 4.437 4.520 55,329 +0.03(+0.74%)
Mar 14, 2003 4.509 4.509 4.449 4.487 77,461 -0.01(-0.12%)
Mar 13, 2003 4.526 4.526 4.465 4.493 127,167 -0.04(-0.85%)
Mar 12, 2003 4.575 4.575 4.531 4.531 46,259 -0.09(-2.03%)
Mar 11, 2003 4.619 4.630 4.553 4.625 37,914 -0.01(-0.12%)
Mar 10, 2003 4.675 4.675 4.630 4.630 22,494 -0.03(-0.59%)
Mar 07, 2003 4.752 4.768 4.652 4.658 66,214 -0.12(-2.54%)
Mar 06, 2003 4.768 4.790 4.757 4.779 59,864 +0.04(+0.81%)
Mar 05, 2003 4.741 4.796 4.730 4.741 74,740 +0.00(+0.00%)
Mar 04, 2003 4.702 4.746 4.702 4.741 49,524 -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.