Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.529 4.649 4.472 4.486 6,647,078 -0.02(-0.47%)
Jun 27, 2003 4.663 4.691 4.486 4.507 5,627,674 -0.15(-3.19%)
Jun 26, 2003 4.698 4.804 4.599 4.656 5,776,013 -0.01(-0.15%)
Jun 25, 2003 4.557 4.854 4.486 4.663 7,753,533 +0.18(+3.94%)
Jun 24, 2003 4.649 4.712 4.239 4.486 8,000,104 -0.09(-2.01%)
Jun 23, 2003 4.804 4.861 4.458 4.578 10,687,896 -0.32(-6.49%)
Jun 20, 2003 5.172 5.172 4.628 4.896 25,326,728 -0.19(-3.75%)
Jun 19, 2003 5.101 5.214 5.073 5.087 8,331,743 +0.04(+0.70%)
Jun 18, 2003 4.967 5.214 4.945 5.051 22,796,192 -0.17(-3.25%)
Jun 17, 2003 5.793 5.793 5.221 5.221 13,117,368 -0.57(-9.88%)
Jun 16, 2003 5.701 5.793 5.624 5.793 3,692,050 +0.16(+2.89%)
Jun 13, 2003 5.737 5.758 5.588 5.631 2,202,434 -0.06(-0.99%)
Jun 12, 2003 5.631 5.765 5.588 5.687 2,751,911 +0.08(+1.39%)
Jun 11, 2003 5.398 5.645 5.341 5.610 4,065,870 +0.19(+3.52%)
Jun 10, 2003 5.652 5.751 5.348 5.419 5,020,023 -0.27(-4.72%)
Jun 09, 2003 5.546 5.751 5.468 5.687 3,382,209 +0.16(+2.81%)
Jun 06, 2003 5.970 5.998 5.454 5.532 5,219,601 -0.38(-6.45%)
Jun 05, 2003 5.857 5.963 5.758 5.913 3,286,242 +0.05(+0.84%)
Jun 04, 2003 5.687 5.920 5.645 5.864 3,254,253 +0.14(+2.47%)
Jun 03, 2003 5.617 5.723 5.567 5.723 4,178,964 +0.00(+0.00%)
Jun 02, 2003 5.659 5.723 5.652 5.723 4,611,242 +0.13(+2.27%)
May 30, 2003 5.666 5.730 5.504 5.595 5,139,203 -0.01(-0.13%)
May 29, 2003 5.398 5.666 5.398 5.602 5,478,910 +0.20(+3.66%)
May 28, 2003 5.610 5.723 5.376 5.405 4,360,566 -0.20(-3.53%)
May 27, 2003 5.108 5.610 5.094 5.602 6,198,806 +0.43(+8.33%)
May 23, 2003 5.044 5.221 4.952 5.172 4,165,659 +0.20(+3.98%)
May 22, 2003 4.755 5.115 4.741 4.974 4,130,839 +0.10(+2.03%)
May 21, 2003 5.044 5.087 4.762 4.875 6,025,697 -0.34(-6.50%)
May 20, 2003 5.186 5.327 5.087 5.214 4,257,521 +0.06(+1.23%)
May 19, 2003 5.164 5.277 5.058 5.150 4,638,984 -0.07(-1.35%)
May 16, 2003 4.910 5.299 4.839 5.221 7,758,629 +0.32(+6.64%)
May 15, 2003 4.861 4.931 4.762 4.896 3,982,359 +0.10(+2.06%)
May 14, 2003 4.861 4.903 4.698 4.797 3,025,092 +0.06(+1.34%)
May 13, 2003 4.839 4.917 4.670 4.733 4,068,418 -0.18(-3.60%)
May 12, 2003 4.635 4.917 4.557 4.910 4,688,383 +0.28(+6.11%)
May 09, 2003 4.423 4.628 4.423 4.628 4,296,022 +0.22(+4.97%)
May 08, 2003 4.366 4.416 4.204 4.409 3,652,843 -0.01(-0.16%)
May 07, 2003 4.324 4.451 4.112 4.416 4,996,526 +0.06(+1.30%)
May 06, 2003 4.500 4.585 4.246 4.359 6,641,983 -0.21(-4.64%)
May 05, 2003 4.804 4.804 4.507 4.571 6,452,596 -0.30(-6.10%)
May 02, 2003 4.310 4.875 4.239 4.868 11,520,461 +0.62(+14.64%)
Apr 30, 2003 4.232 4.366 4.027 4.246 6,161,297 +0.01(+0.33%)
Apr 29, 2003 4.062 4.253 4.034 4.232 6,763,711 +0.23(+5.83%)
Apr 28, 2003 3.921 4.027 3.857 3.999 5,266,876 +0.15(+3.85%)
Apr 25, 2003 3.879 4.076 3.822 3.850 6,076,512 +0.05(+1.30%)
Apr 24, 2003 3.525 3.815 3.476 3.801 5,249,608 +0.30(+8.47%)
Apr 23, 2003 3.540 3.660 3.391 3.504 6,094,346 -0.03(-0.80%)
Apr 22, 2003 3.250 3.532 3.200 3.532 4,504,375 +0.27(+8.22%)
Apr 21, 2003 3.130 3.306 3.130 3.264 3,246,043 +0.11(+3.59%)
Apr 17, 2003 3.165 3.186 3.151 3.151 3,302,095 +0.04(+1.13%)
Apr 16, 2003 3.144 3.179 3.087 3.116 3,486,952 -0.03(-0.90%)
Apr 15, 2003 3.165 3.250 3.045 3.144 3,579,947 +0.01(+0.23%)
Apr 14, 2003 3.031 3.172 3.031 3.137 2,864,156 +0.11(+3.50%)
Apr 11, 2003 3.087 3.165 3.031 3.031 2,031,448 -0.04(-1.38%)
Apr 10, 2003 3.158 3.193 3.003 3.073 3,141,866 -0.08(-2.47%)
Apr 09, 2003 3.285 3.405 3.073 3.151 3,219,716 -0.06(-1.98%)
Apr 08, 2003 3.215 3.321 3.073 3.215 3,529,699 -0.16(-4.81%)
Apr 07, 2003 3.518 3.603 3.328 3.377 7,582,830 +0.06(+1.70%)
Apr 04, 2003 2.967 3.356 2.953 3.321 10,661,993 +0.49(+17.50%)
Apr 03, 2003 2.762 2.882 2.480 2.826 4,212,510 +0.07(+2.56%)
Apr 02, 2003 2.755 2.812 2.741 2.755 7,629,681 +0.11(+4.00%)
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.