Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.570 4.662 4.540 4.657 3,608,000 +0.04(+0.92%)
May 29, 2003 4.640 4.700 4.582 4.615 2,180,400 -0.03(-0.70%)
May 28, 2003 4.572 4.700 4.553 4.647 4,066,000 +0.03(+0.70%)
May 27, 2003 4.480 4.630 4.457 4.615 5,014,800 +0.01(+0.27%)
May 23, 2003 4.558 4.622 4.545 4.603 6,278,800 +0.08(+1.71%)
May 22, 2003 4.463 4.537 4.463 4.525 6,344,800 +0.20(+4.62%)
May 21, 2003 4.250 4.375 4.225 4.325 5,002,400 +0.30(+7.39%)
May 20, 2003 4.020 4.098 3.975 4.027 2,396,400 +0.00(+0.00%)
May 19, 2003 4.112 4.128 4.005 4.027 2,802,400 -0.21(-4.96%)
May 16, 2003 4.115 4.282 4.105 4.237 3,676,800 +0.29(+7.48%)
May 15, 2003 3.947 3.982 3.913 3.942 2,667,200 +0.03(+0.77%)
May 14, 2003 3.970 3.978 3.888 3.913 2,272,400 -0.05(-1.26%)
May 13, 2003 3.962 4.022 3.950 3.962 1,346,800 -0.06(-1.55%)
May 12, 2003 3.967 4.050 3.940 4.025 756,000 -0.01(-0.31%)
May 09, 2003 3.990 4.062 3.958 4.037 1,223,600 +0.10(+2.54%)
May 08, 2003 4.100 4.100 3.922 3.938 3,561,200 -0.16(-3.96%)
May 07, 2003 4.122 4.138 4.062 4.100 2,166,000 -0.04(-0.91%)
May 06, 2003 4.080 4.197 4.000 4.138 3,316,000 +0.02(+0.49%)
May 05, 2003 4.080 4.128 4.032 4.117 1,624,000 +0.12(+3.07%)
May 02, 2003 3.947 4.050 3.940 3.995 1,425,200 -0.14(-3.39%)
May 01, 2003 4.085 4.138 4.018 4.135 1,306,400 +0.03(+0.79%)
Apr 30, 2003 4.080 4.165 4.058 4.103 1,614,000 +0.13(+3.21%)
Apr 29, 2003 3.958 4.010 3.897 3.975 2,277,200 +0.02(+0.44%)
Apr 28, 2003 3.808 3.958 3.808 3.958 1,692,400 +0.18(+4.83%)
Apr 25, 2003 3.837 3.848 3.755 3.775 538,400 -0.11(-2.89%)
Apr 24, 2003 3.940 3.958 3.850 3.888 1,256,000 -0.01(-0.32%)
Apr 23, 2003 3.893 3.920 3.840 3.900 1,218,800 +0.02(+0.39%)
Apr 22, 2003 3.728 3.922 3.725 3.885 1,774,000 +0.05(+1.24%)
Apr 21, 2003 3.810 3.850 3.805 3.837 517,600 -0.01(-0.32%)
Apr 17, 2003 3.750 3.853 3.720 3.850 929,600 +0.15(+3.98%)
Apr 16, 2003 3.785 3.817 3.700 3.703 3,013,600 +0.06(+1.72%)
Apr 15, 2003 3.620 3.670 3.592 3.640 680,000 +0.06(+1.61%)
Apr 14, 2003 3.565 3.607 3.533 3.583 1,730,800 +0.12(+3.39%)
Apr 11, 2003 3.487 3.513 3.422 3.465 3,922,800 -0.01(-0.29%)
Apr 10, 2003 3.530 3.540 3.397 3.475 2,178,400 -0.04(-1.28%)
Apr 09, 2003 3.570 3.592 3.515 3.520 2,829,600 -0.18(-4.86%)
Apr 08, 2003 3.638 3.700 3.595 3.700 1,818,400 +0.10(+2.78%)
Apr 07, 2003 3.712 3.717 3.598 3.600 1,388,000 +0.05(+1.34%)
Apr 04, 2003 3.562 3.607 3.522 3.553 573,200 +0.00(+0.07%)
Apr 03, 2003 3.535 3.575 3.462 3.550 3,296,800 +0.04(+1.14%)
Apr 02, 2003 3.513 3.560 3.487 3.510 2,517,200 +0.08(+2.26%)
Apr 01, 2003 3.365 3.458 3.340 3.433 948,000 +0.08(+2.46%)
Mar 31, 2003 3.348 3.382 3.285 3.350 1,528,400 -0.21(-5.96%)
Mar 28, 2003 3.510 3.603 3.495 3.562 1,221,200 -0.04(-1.25%)
Mar 27, 2003 3.540 3.665 3.518 3.607 1,548,000 -0.04(-1.16%)
Mar 26, 2003 3.655 3.712 3.612 3.650 4,960,000 -0.02(-0.41%)
Mar 25, 2003 3.645 3.667 3.560 3.665 1,810,000 +0.05(+1.31%)
Mar 24, 2003 3.685 3.705 3.587 3.618 1,017,600 -0.27(-6.89%)
Mar 21, 2003 3.803 3.962 3.775 3.885 2,030,800 +0.16(+4.23%)
Mar 20, 2003 3.725 3.748 3.627 3.728 3,006,400 -0.11(-2.93%)
Mar 19, 2003 3.777 3.882 3.665 3.840 5,469,600 +0.14(+3.78%)
Mar 18, 2003 3.792 3.792 3.670 3.700 1,995,600 -0.05(-1.40%)
Mar 17, 2003 3.493 3.795 3.465 3.752 2,498,800 +0.21(+5.85%)
Mar 14, 2003 3.562 3.623 3.518 3.545 5,080,400 +0.10(+2.90%)
Mar 13, 2003 3.348 3.470 3.325 3.445 2,932,000 +0.26(+8.08%)
Mar 12, 2003 3.200 3.232 3.103 3.188 2,876,800 -0.06(-1.92%)
Mar 11, 2003 3.167 3.310 3.140 3.250 3,436,000 +0.17(+5.69%)
Mar 10, 2003 3.092 3.140 3.038 3.075 2,039,600 -0.11(-3.61%)
Mar 07, 2003 3.172 3.245 3.147 3.190 3,588,800 -0.20(-5.90%)
Mar 06, 2003 3.357 3.430 3.250 3.390 7,806,400 -0.18(-4.98%)
Mar 05, 2003 3.462 3.605 3.440 3.567 2,432,800 +0.31(+9.52%)
Mar 04, 2003 3.308 3.325 3.235 3.257 1,347,600 -0.19(-5.44%)
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.