Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4650 4688 4617 4631 69,823,600 -34.00(-0.73%)
May 28, 2003 4622 4672 4616 4665 55,948,000 +98.00(+2.15%)
May 27, 2003 4538 4586 4480 4567 36,571,800 +29.00(+0.64%)
May 26, 2003 4576 4595 4530 4538 17,849,400 -36.20(-0.79%)
May 23, 2003 4603 4615 4542 4574 64,405,800 +3.30(+0.07%)
May 22, 2003 4496 4581 4472 4571 76,352,000 +120.10(+2.70%)
May 21, 2003 4510 4514 4436 4451 45,249,200 -63.80(-1.41%)
May 20, 2003 4475 4522 4432 4514 57,228,400 +25.00(+0.56%)
May 19, 2003 4536 4562 4484 4489 61,018,000 -105.40(-2.29%)
May 16, 2003 4590 4639 4573 4595 64,346,600 +34.20(+0.75%)
May 15, 2003 4552 4573 4523 4561 45,526,600 +14.00(+0.31%)
May 14, 2003 4529 4588 4512 4547 52,257,800 +8.00(+0.18%)
May 13, 2003 4520 4539 4479 4539 43,536,800 +58.90(+1.31%)
May 12, 2003 4529 4535 4433 4480 35,879,600 -30.80(-0.68%)
May 09, 2003 4525 4534 4463 4510 42,536,000 -10.60(-0.23%)
May 08, 2003 4618 4632 4518 4521 41,105,800 -109.40(-2.36%)
May 07, 2003 4626 4674 4614 4630 52,459,800 -10.00(-0.22%)
May 06, 2003 4568 4659 4559 4640 45,172,000 +60.90(+1.33%)
May 05, 2003 4548 4606 4548 4580 35,340,800 +63.30(+1.40%)
May 02, 2003 4540 4545 4456 4516 44,777,200 -26.40(-0.58%)
Apr 30, 2003 4520 4560 4496 4543 51,080,400 +32.40(+0.72%)
Apr 29, 2003 4579 4600 4510 4510 61,589,800 -46.20(-1.01%)
Apr 28, 2003 4450 4568 4438 4556 43,075,200 +80.60(+1.80%)
Apr 25, 2003 4544 4556 4464 4476 52,182,400 -43.20(-0.96%)
Apr 24, 2003 4556 4607 4519 4519 44,261,600 -67.80(-1.48%)
Apr 23, 2003 4581 4632 4569 4587 58,039,600 +55.60(+1.23%)
Apr 22, 2003 4530 4531 4462 4531 26,008,600 +7.60(+0.17%)
Apr 17, 2003 4503 4535 4468 4524 72,902,800 -33.00(-0.72%)
Apr 16, 2003 4653 4675 4525 4557 53,902,400 -48.60(-1.06%)
Apr 15, 2003 4549 4607 4532 4605 60,902,400 +111.90(+2.49%)
Apr 14, 2003 4464 4510 4421 4493 38,575,800 +45.30(+1.02%)
Apr 11, 2003 4393 4516 4388 4448 61,316,200 +73.90(+1.69%)
Apr 10, 2003 4410 4436 4374 4374 56,317,400 -98.60(-2.20%)
Apr 09, 2003 4429 4530 4376 4473 47,991,400 +7.80(+0.17%)
Apr 08, 2003 4453 4512 4407 4465 44,635,200 -25.70(-0.57%)
Apr 07, 2003 4449 4565 4449 4491 57,628,000 +104.50(+2.38%)
Apr 05, 2003 4309 4405 4270 4386 52,938,000 +59.00(+1.36%)
Apr 04, 2003 4282 4364 4265 4327 53,048,600 +55.10(+1.29%)
Apr 03, 2003 4178 4324 4178 4272 65,503,600 +136.60(+3.30%)
Apr 02, 2003 4105 4136 4071 4136 37,259,600 +49.90(+1.22%)
Apr 01, 2003 4112 4113 4035 4086 64,542,600 +0.00(+0.00%)
Mar 31, 2003 4112 4113 4035 4086 0 -122.00(-2.90%)
Mar 29, 2003 4223 4224 4162 4208 39,061,400 +13.10(+0.31%)
Mar 28, 2003 4211 4227 4152 4194 47,121,800 -52.60(-1.24%)
Mar 27, 2003 4292 4296 4224 4247 36,139,800 -16.50(-0.39%)
Mar 26, 2003 4154 4288 4110 4264 54,345,600 +32.90(+0.78%)
Mar 25, 2003 4372 4376 4195 4231 48,827,200 +0.00(+0.00%)
Mar 24, 2003 4372 4376 4195 4231 0 -222.60(-5.00%)
Mar 22, 2003 4483 4483 4370 4453 136,048,192 +168.10(+3.92%)
Mar 21, 2003 4208 4326 4180 4285 59,992,200 +23.40(+0.55%)
Mar 20, 2003 4174 4319 4119 4262 51,310,400 +96.00(+2.30%)
Mar 19, 2003 4184 4254 4096 4166 84,600,000 +35.30(+0.85%)
Mar 18, 2003 3910 4189 3861 4130 51,605,000 +0.00(+0.00%)
Mar 17, 2003 3910 4189 3861 4130 0 +115.10(+2.87%)
Mar 15, 2003 3841 4015 3841 4015 146,343,392 +222.10(+5.86%)
Mar 14, 2003 3727 3822 3714 3793 70,673,400 +117.90(+3.21%)
Mar 13, 2003 3735 3760 3618 3675 72,617,400 -43.50(-1.17%)
Mar 12, 2003 3715 3788 3675 3719 76,474,600 -13.20(-0.35%)
Mar 11, 2003 3887 3896 3727 3732 60,656,400 +0.00(+0.00%)
Mar 10, 2003 3887 3896 3727 3732 0 -148.20(-3.82%)
Mar 08, 2003 3927 3941 3856 3880 57,601,000 -82.30(-2.08%)
Mar 07, 2003 3985 4008 3935 3963 54,427,400 -3.60(-0.09%)
Mar 06, 2003 4019 4032 3959 3966 46,047,400 -79.80(-1.97%)
Mar 05, 2003 4146 4148 4046 4046 88,729,600 -141.20(-3.37%)
Mar 04, 2003 4166 4218 4132 4187 83,932,800 +0.00(+0.00%)
Mar 03, 2003 4166 4218 4132 4187 0 +39.00(+0.94%)
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.