Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.075 4.176 4.075 4.107 5,177,255 +0.01(+0.13%)
Jun 27, 2003 4.189 4.193 4.044 4.102 6,790,107 -0.10(-2.38%)
Jun 26, 2003 4.078 4.228 4.075 4.202 6,277,659 +0.09(+2.11%)
Jun 25, 2003 4.141 4.201 4.078 4.115 6,612,693 -0.02(-0.59%)
Jun 24, 2003 4.130 4.200 4.109 4.139 5,602,461 -0.01(-0.18%)
Jun 23, 2003 4.154 4.163 4.078 4.147 6,724,126 -0.02(-0.57%)
Jun 20, 2003 4.193 4.232 4.102 4.170 7,068,690 +0.03(+0.68%)
Jun 19, 2003 4.222 4.232 4.119 4.142 9,361,873 -0.11(-2.54%)
Jun 18, 2003 4.282 4.314 4.216 4.250 8,836,229 -0.07(-1.64%)
Jun 17, 2003 4.276 4.321 4.207 4.321 9,738,693 +0.04(+0.86%)
Jun 16, 2003 4.247 4.298 4.244 4.284 15,419,598 +0.04(+0.84%)
Jun 13, 2003 4.398 4.398 4.201 4.249 13,322,890 -0.14(-3.27%)
Jun 12, 2003 4.346 4.396 4.320 4.392 10,482,072 +0.07(+1.54%)
Jun 11, 2003 4.165 4.335 4.158 4.326 8,809,104 +0.13(+3.09%)
Jun 10, 2003 4.147 4.198 4.128 4.196 7,905,907 +0.04(+1.06%)
Jun 09, 2003 4.172 4.202 4.141 4.152 7,962,261 -0.02(-0.49%)
Jun 06, 2003 4.201 4.311 4.146 4.172 15,193,065 -0.01(-0.29%)
Jun 05, 2003 4.055 4.189 4.017 4.184 14,138,847 +0.10(+2.42%)
Jun 04, 2003 4.013 4.106 3.976 4.085 8,950,595 +0.09(+2.14%)
Jun 03, 2003 3.973 4.019 3.952 4.000 8,310,586 +0.02(+0.50%)
Jun 02, 2003 4.021 4.075 3.978 3.980 9,388,998 -0.02(-0.49%)
May 30, 2003 3.868 4.018 3.868 3.999 18,536,800 +0.13(+3.40%)
May 29, 2003 3.873 3.935 3.842 3.868 10,045,135 +0.01(+0.20%)
May 28, 2003 3.856 3.890 3.822 3.860 6,658,146 -0.00(-0.03%)
May 27, 2003 3.747 3.864 3.716 3.861 7,985,816 +0.12(+3.13%)
May 23, 2003 3.750 3.771 3.707 3.744 5,746,885 -0.01(-0.35%)
May 22, 2003 3.673 3.773 3.656 3.757 10,542,187 +0.10(+2.72%)
May 21, 2003 3.601 3.662 3.599 3.658 6,026,934 +0.04(+1.07%)
May 20, 2003 3.631 3.670 3.587 3.619 6,160,361 -0.01(-0.23%)
May 19, 2003 3.713 3.727 3.625 3.628 9,058,363 -0.10(-2.68%)
May 16, 2003 3.761 3.777 3.674 3.728 13,424,793 -0.06(-1.51%)
May 15, 2003 3.715 3.792 3.707 3.785 9,482,836 +0.03(+0.84%)
May 14, 2003 3.761 3.783 3.728 3.753 7,294,489 -0.01(-0.19%)
May 13, 2003 3.772 3.787 3.744 3.761 6,611,227 -0.02(-0.55%)
May 12, 2003 3.692 3.788 3.660 3.781 7,020,304 +0.09(+2.40%)
May 09, 2003 3.676 3.700 3.644 3.693 9,290,027 +0.02(+0.66%)
May 08, 2003 3.691 3.725 3.662 3.668 8,611,163 -0.03(-0.75%)
May 07, 2003 3.686 3.735 3.662 3.696 14,584,580 +0.01(+0.16%)
May 06, 2003 3.577 3.719 3.577 3.690 10,426,355 +0.10(+2.72%)
May 05, 2003 3.603 3.628 3.586 3.593 5,831,926 -0.00(-0.05%)
May 02, 2003 3.511 3.633 3.487 3.594 7,736,557 +0.07(+2.03%)
May 01, 2003 3.531 3.554 3.462 3.523 7,240,239 -0.01(-0.36%)
Apr 30, 2003 3.547 3.567 3.520 3.536 8,503,395 -0.02(-0.56%)
Apr 29, 2003 3.531 3.592 3.511 3.556 8,325,248 +0.00(+0.03%)
Apr 28, 2003 3.490 3.563 3.489 3.554 9,954,229 +0.06(+1.72%)
Apr 25, 2003 3.550 3.569 3.489 3.494 9,645,588 -0.08(-2.24%)
Apr 24, 2003 3.565 3.583 3.495 3.574 9,158,800 -0.01(-0.22%)
Apr 23, 2003 3.562 3.583 3.539 3.582 15,056,706 +0.01(+0.25%)
Apr 22, 2003 3.513 3.590 3.504 3.573 26,219,108 +0.11(+3.06%)
Apr 21, 2003 3.462 3.499 3.450 3.467 11,130,145 -0.01(-0.42%)
Apr 17, 2003 3.414 3.495 3.401 3.482 9,725,497 +0.06(+1.90%)
Apr 16, 2003 3.426 3.468 3.392 3.417 11,398,465 -0.00(-0.02%)
Apr 15, 2003 3.337 3.426 3.322 3.417 11,027,509 +0.07(+2.12%)
Apr 14, 2003 3.249 3.357 3.237 3.346 9,310,555 +0.08(+2.51%)
Apr 11, 2003 3.285 3.322 3.201 3.265 7,623,658 +0.01(+0.34%)
Apr 10, 2003 3.292 3.295 3.242 3.254 9,729,896 -0.03(-0.80%)
Apr 09, 2003 3.279 3.342 3.271 3.280 8,799,574 +0.00(+0.00%)
Apr 08, 2003 3.271 3.306 3.259 3.280 7,239,506 +0.02(+0.46%)
Apr 07, 2003 3.346 3.389 3.260 3.265 14,411,565 -0.06(-1.89%)
Apr 04, 2003 3.331 3.361 3.303 3.328 10,224,015 +0.02(+0.57%)
Apr 03, 2003 3.306 3.329 3.245 3.309 14,242,949 +0.02(+0.76%)
Apr 02, 2003 3.112 3.298 3.111 3.284 16,099,195 +0.22(+7.06%)
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.