Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 2.663 2.692 2.600 2.649 3,914,276 +0.09(+3.59%)
Mar 31, 2003 2.487 2.649 2.480 2.558 3,030,046 +0.00(+0.00%)
Mar 28, 2003 2.543 2.593 2.487 2.558 2,646,177 -0.01(-0.28%)
Mar 27, 2003 2.487 2.628 2.473 2.565 2,959,557 +0.04(+1.68%)
Mar 26, 2003 2.600 2.685 2.459 2.522 6,859,820 -0.08(-2.99%)
Mar 25, 2003 2.338 2.642 2.324 2.600 6,372,906 +0.28(+12.20%)
Mar 24, 2003 2.310 2.346 2.233 2.317 2,046,452 -0.02(-0.91%)
Mar 21, 2003 2.268 2.338 2.225 2.338 5,135,806 +0.06(+2.79%)
Mar 20, 2003 2.296 2.338 2.247 2.275 3,870,538 -0.12(-5.01%)
Mar 19, 2003 2.395 2.466 2.275 2.395 2,983,761 +0.01(+0.59%)
Mar 18, 2003 2.247 2.381 2.218 2.381 210,590,144 +0.13(+5.97%)
Mar 17, 2003 2.204 2.268 2.162 2.247 2,288,352 +0.04(+1.92%)
Mar 14, 2003 2.275 2.310 2.162 2.204 2,157,989 -0.06(-2.50%)
Mar 13, 2003 2.317 2.317 2.127 2.261 3,642,934 +0.11(+5.26%)
Mar 12, 2003 2.247 2.254 2.056 2.148 3,257,508 -0.09(-4.10%)
Mar 11, 2003 2.225 2.275 2.225 2.240 2,131,804 -0.01(-0.31%)
Mar 10, 2003 2.296 2.338 2.240 2.247 1,413,889 -0.04(-1.55%)
Mar 07, 2003 2.275 2.331 2.268 2.282 1,899,812 -0.05(-2.12%)
Mar 06, 2003 2.331 2.388 2.303 2.331 2,795,082 +0.00(+0.00%)
Mar 05, 2003 2.324 2.331 2.275 2.331 1,519,906 +0.02(+0.92%)
Mar 04, 2003 2.331 2.402 2.296 2.310 1,610,636 -0.08(-3.25%)
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.