Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.150 4.195 4.085 4.146 2,792,813 +0.01(+0.22%)
Jun 27, 2003 4.182 4.229 4.114 4.137 2,371,155 -0.05(-1.18%)
Jun 26, 2003 4.112 4.195 4.090 4.186 1,277,871 +0.03(+0.65%)
Jun 25, 2003 4.240 4.283 4.155 4.159 1,698,638 +0.06(+1.37%)
Jun 24, 2003 4.103 4.159 4.081 4.103 3,909,226 -0.07(-1.62%)
Jun 23, 2003 4.294 4.323 4.153 4.171 2,822,169 -0.15(-3.49%)
Jun 20, 2003 4.305 4.380 4.292 4.321 3,470,222 +0.09(+2.23%)
Jun 19, 2003 4.263 4.292 4.211 4.227 3,243,381 -0.12(-2.84%)
Jun 18, 2003 4.384 4.384 4.330 4.350 3,240,268 -0.13(-3.01%)
Jun 17, 2003 4.613 4.613 4.481 4.485 7,886,951 -0.15(-3.30%)
Jun 16, 2003 4.602 4.652 4.553 4.638 3,948,812 +0.29(+6.67%)
Jun 13, 2003 4.375 4.395 4.272 4.348 3,644,579 +0.05(+1.15%)
Jun 12, 2003 4.330 4.330 4.281 4.299 4,524,811 -0.02(-0.42%)
Jun 11, 2003 4.283 4.337 4.272 4.317 7,393,682 +0.04(+1.05%)
Jun 10, 2003 4.281 4.285 4.224 4.272 2,656,708 +0.05(+1.12%)
Jun 09, 2003 4.263 4.294 4.220 4.224 855,324 -0.11(-2.59%)
Jun 06, 2003 4.377 4.436 4.326 4.337 4,357,571 +0.07(+1.58%)
Jun 05, 2003 4.245 4.290 4.213 4.269 1,462,012 +0.00(+0.11%)
Jun 04, 2003 4.220 4.317 4.182 4.265 2,227,045 +0.09(+2.21%)
Jun 03, 2003 4.171 4.193 4.117 4.173 858,882 -0.01(-0.16%)
Jun 02, 2003 4.180 4.272 4.141 4.180 2,839,960 -0.01(-0.21%)
May 30, 2003 4.110 4.193 4.083 4.189 4,011,972 +0.04(+0.92%)
May 29, 2003 4.173 4.227 4.121 4.150 2,424,530 -0.03(-0.70%)
May 28, 2003 4.112 4.227 4.094 4.180 4,521,253 +0.03(+0.70%)
May 27, 2003 4.029 4.164 4.009 4.150 5,576,286 +0.01(+0.27%)
May 23, 2003 4.099 4.157 4.087 4.139 6,981,810 +0.07(+1.71%)
May 22, 2003 4.013 4.081 4.013 4.069 7,055,200 +0.18(+4.62%)
May 21, 2003 3.822 3.934 3.800 3.890 5,562,497 +0.27(+7.39%)
May 20, 2003 3.615 3.685 3.575 3.622 2,664,714 +0.00(+0.00%)
May 19, 2003 3.698 3.712 3.602 3.622 3,116,172 -0.19(-4.96%)
May 16, 2003 3.701 3.851 3.692 3.811 4,088,475 +0.27(+7.48%)
May 15, 2003 3.550 3.582 3.519 3.546 2,965,835 +0.03(+0.77%)
May 14, 2003 3.570 3.577 3.496 3.519 2,526,831 -0.04(-1.26%)
May 13, 2003 3.564 3.617 3.552 3.564 1,497,595 -0.06(-1.55%)
May 12, 2003 3.568 3.642 3.543 3.620 840,646 -0.01(-0.31%)
May 09, 2003 3.588 3.653 3.559 3.631 1,360,601 +0.09(+2.54%)
May 08, 2003 3.687 3.687 3.528 3.541 3,959,932 -0.15(-3.96%)
May 07, 2003 3.707 3.721 3.653 3.687 2,408,517 -0.03(-0.91%)
May 06, 2003 3.669 3.775 3.597 3.721 3,687,278 +0.02(+0.49%)
May 05, 2003 3.669 3.712 3.626 3.703 1,805,832 +0.11(+3.07%)
May 02, 2003 3.550 3.642 3.543 3.593 1,584,773 -0.13(-3.39%)
May 01, 2003 3.674 3.721 3.613 3.719 1,452,672 +0.03(+0.79%)
Apr 30, 2003 3.669 3.746 3.649 3.689 1,794,712 +0.11(+3.21%)
Apr 29, 2003 3.559 3.606 3.505 3.575 2,532,168 +0.02(+0.44%)
Apr 28, 2003 3.424 3.559 3.424 3.559 1,881,890 +0.16(+4.83%)
Apr 25, 2003 3.451 3.460 3.377 3.395 598,682 -0.10(-2.89%)
Apr 24, 2003 3.543 3.559 3.462 3.496 1,396,629 -0.01(-0.32%)
Apr 23, 2003 3.501 3.525 3.453 3.507 1,355,263 +0.01(+0.39%)
Apr 22, 2003 3.352 3.528 3.350 3.494 1,972,627 +0.04(+1.24%)
Apr 21, 2003 3.426 3.462 3.422 3.451 575,553 -0.01(-0.32%)
Apr 17, 2003 3.372 3.465 3.345 3.462 1,033,683 +0.13(+3.98%)
Apr 16, 2003 3.404 3.433 3.327 3.330 3,351,020 +0.06(+1.72%)
Apr 15, 2003 3.256 3.300 3.231 3.273 756,136 +0.05(+1.61%)
Apr 14, 2003 3.206 3.244 3.177 3.222 1,924,590 +0.11(+3.39%)
Apr 11, 2003 3.136 3.159 3.078 3.116 4,362,019 -0.01(-0.29%)
Apr 10, 2003 3.175 3.184 3.055 3.125 2,422,306 -0.04(-1.28%)
Apr 09, 2003 3.211 3.231 3.161 3.166 3,146,418 -0.16(-4.86%)
Apr 08, 2003 3.271 3.327 3.233 3.327 2,021,998 +0.09(+2.78%)
Apr 07, 2003 3.339 3.343 3.235 3.238 1,543,408 +0.04(+1.34%)
Apr 04, 2003 3.204 3.244 3.168 3.195 637,378 +0.00(+0.07%)
Apr 03, 2003 3.179 3.215 3.114 3.193 3,665,928 +0.04(+1.14%)
Apr 02, 2003 3.159 3.202 3.136 3.157 2,799,040 +0.07(+2.26%)
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.