Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.690 4.758 4.690 4.758 38,630 +0.06(+1.19%)
Jun 27, 2003 4.719 4.719 4.690 4.702 22,786 +0.01(+0.12%)
Jun 26, 2003 4.690 4.719 4.690 4.696 25,813 +0.01(+0.12%)
Jun 25, 2003 4.702 4.719 4.690 4.690 19,404 -0.03(-0.71%)
Jun 24, 2003 4.707 4.730 4.702 4.724 25,457 +0.02(+0.36%)
Jun 23, 2003 4.735 4.741 4.707 4.707 27,237 -0.03(-0.71%)
Jun 20, 2003 4.741 4.758 4.741 4.741 42,013 +0.00(+0.00%)
Jun 19, 2003 4.747 4.747 4.741 4.741 59,459 -0.01(-0.24%)
Jun 18, 2003 4.758 4.763 4.741 4.752 89,544 +0.01(+0.12%)
Jun 17, 2003 4.747 4.752 4.730 4.747 82,067 +0.00(+0.00%)
Jun 16, 2003 4.741 4.758 4.741 4.747 29,551 -0.01(-0.24%)
Jun 13, 2003 4.758 4.758 4.741 4.758 48,421 -0.01(-0.12%)
Jun 12, 2003 4.775 4.775 4.758 4.763 79,931 +0.00(+0.00%)
Jun 11, 2003 4.792 4.792 4.747 4.763 34,536 +0.00(+0.00%)
Jun 10, 2003 4.758 4.803 4.747 4.763 243,533 +0.02(+0.36%)
Jun 09, 2003 4.634 4.747 4.629 4.747 245,847 +0.21(+4.58%)
Jun 06, 2003 4.533 4.544 4.494 4.539 63,197 +0.02(+0.50%)
Jun 05, 2003 4.488 4.522 4.477 4.516 67,114 +0.02(+0.50%)
Jun 04, 2003 4.505 4.528 4.477 4.494 31,153 -0.01(-0.25%)
Jun 03, 2003 4.505 4.533 4.494 4.505 34,180 -0.03(-0.74%)
Jun 02, 2003 4.494 4.561 4.494 4.539 36,672 +0.03(+0.62%)
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%)
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.