Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.370 4.540 4.370 4.400 4,000 +0.04(+0.92%)
May 29, 2003 4.360 4.360 4.360 4.360 0 +0.00(+0.00%)
May 28, 2003 4.450 4.450 4.360 4.360 1,600 -0.19(-4.18%)
May 23, 2003 4.600 4.680 4.550 4.550 2,800 -0.13(-2.78%)
May 22, 2003 4.680 4.680 4.680 4.680 200 -0.10(-2.09%)
May 21, 2003 4.600 4.800 4.550 4.780 5,900 -0.42(-8.08%)
May 20, 2003 5.350 5.450 5.200 5.200 17,900 -0.05(-0.95%)
May 19, 2003 5.150 5.300 5.150 5.250 2,600 +0.00(+0.00%)
May 16, 2003 5.200 5.300 5.200 5.250 1,800 +0.00(+0.00%)
May 15, 2003 5.250 5.250 5.250 5.250 100 +0.05(+0.96%)
May 14, 2003 5.150 5.200 5.050 5.200 6,600 +0.16(+3.17%)
May 13, 2003 5.000 5.050 4.990 5.040 3,800 -0.06(-1.18%)
May 12, 2003 5.100 5.130 5.100 5.100 7,500 +0.00(+0.00%)
May 09, 2003 5.200 5.200 5.100 5.100 2,700 -0.21(-3.95%)
May 08, 2003 5.460 5.500 5.300 5.310 15,100 -0.19(-3.45%)
May 07, 2003 5.350 5.500 5.350 5.500 2,400 +0.24(+4.56%)
May 06, 2003 5.200 5.290 5.180 5.260 5,300 +0.26(+5.20%)
May 05, 2003 4.990 5.050 4.970 5.000 4,400 +0.07(+1.42%)
May 02, 2003 4.930 4.930 4.930 4.930 2,700 +0.12(+2.49%)
May 01, 2003 4.900 4.900 4.800 4.810 2,200 -0.13(-2.63%)
Apr 30, 2003 4.930 4.980 4.930 4.940 1,100 +0.08(+1.65%)
Apr 29, 2003 4.840 4.900 4.840 4.860 2,900 +0.26(+5.65%)
Apr 28, 2003 4.620 4.650 4.600 4.600 3,100 -0.05(-1.08%)
Apr 25, 2003 4.680 4.680 4.600 4.650 1,700 +0.02(+0.43%)
Apr 24, 2003 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Apr 23, 2003 4.540 4.630 4.530 4.630 1,000 +0.11(+2.43%)
Apr 22, 2003 4.500 4.520 4.470 4.520 3,900 +0.02(+0.44%)
Apr 21, 2003 4.500 4.600 4.500 4.500 9,900 -0.20(-4.26%)
Apr 17, 2003 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Apr 16, 2003 4.670 4.900 4.670 4.700 9,700 +0.02(+0.43%)
Apr 15, 2003 4.680 4.680 4.680 4.680 800 +0.03(+0.65%)
Apr 14, 2003 4.620 4.650 4.610 4.650 2,700 -0.02(-0.43%)
Apr 11, 2003 4.590 4.680 4.590 4.670 2,800 +0.06(+1.30%)
Apr 10, 2003 4.580 4.640 4.580 4.610 1,200 +0.06(+1.32%)
Apr 09, 2003 4.600 4.600 4.550 4.550 500 -0.10(-2.15%)
Apr 08, 2003 4.650 4.650 4.650 4.650 500 +0.05(+1.09%)
Apr 07, 2003 4.420 4.600 4.420 4.600 600 +0.30(+6.98%)
Apr 04, 2003 4.400 4.400 4.300 4.300 2,400 -0.10(-2.27%)
Apr 03, 2003 4.470 4.470 4.400 4.400 3,900 -0.07(-1.57%)
Apr 02, 2003 4.450 4.470 4.350 4.470 2,400 +0.08(+1.82%)
Apr 01, 2003 4.260 4.400 4.260 4.390 2,300 +0.29(+7.07%)
Mar 31, 2003 4.150 4.350 4.100 4.100 14,100 -0.40(-8.89%)
Mar 28, 2003 4.550 4.550 4.500 4.500 4,700 -0.12(-2.60%)
Mar 27, 2003 4.550 4.620 4.400 4.620 2,000 +0.07(+1.54%)
Mar 26, 2003 4.600 4.600 4.450 4.550 3,600 +0.00(+0.00%)
Mar 25, 2003 4.330 4.550 4.200 4.550 9,800 -0.06(-1.30%)
Mar 24, 2003 4.500 4.610 4.490 4.610 5,500 -0.09(-1.91%)
Mar 21, 2003 4.700 4.760 4.600 4.700 10,100 -0.10(-2.08%)
Mar 20, 2003 4.840 4.840 4.750 4.800 5,400 -0.05(-1.03%)
Mar 19, 2003 4.610 4.900 4.610 4.850 12,300 +0.16(+3.41%)
Mar 18, 2003 4.610 4.740 4.530 4.690 10,400 +0.09(+1.96%)
Mar 17, 2003 4.600 4.680 4.350 4.600 29,400 -0.40(-8.00%)
Mar 14, 2003 4.670 5.000 4.600 5.000 13,600 +0.32(+6.84%)
Mar 13, 2003 4.620 4.750 4.600 4.680 8,300 +0.13(+2.86%)
Mar 12, 2003 4.630 4.650 4.500 4.550 44,000 -0.07(-1.52%)
Mar 11, 2003 5.000 5.000 4.310 4.620 34,400 -0.47(-9.23%)
Mar 10, 2003 5.050 5.090 4.850 5.090 40,500 -0.21(-3.96%)
Mar 07, 2003 5.250 5.340 5.060 5.300 29,300 +0.21(+4.13%)
Mar 06, 2003 4.920 5.110 4.920 5.090 7,500 +0.18(+3.67%)
Mar 05, 2003 4.870 5.050 4.800 4.910 6,600 +0.43(+9.60%)
Mar 04, 2003 4.490 4.520 4.460 4.480 3,500 -0.03(-0.67%)
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.