Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.888 2.970 2.888 2.940 16,430,640 +0.07(+2.28%)
May 29, 2003 2.855 2.895 2.854 2.875 15,748,966 +0.01(+0.22%)
May 28, 2003 2.831 2.875 2.812 2.869 12,157,798 +0.04(+1.34%)
May 27, 2003 2.730 2.836 2.723 2.831 15,408,128 +0.11(+3.97%)
May 23, 2003 2.747 2.748 2.713 2.723 9,532,970 -0.02(-0.77%)
May 22, 2003 2.756 2.756 2.718 2.744 17,928,230 +0.02(+0.75%)
May 21, 2003 2.741 2.794 2.705 2.723 14,999,695 -0.04(-1.31%)
May 20, 2003 2.750 2.784 2.732 2.759 10,942,970 +0.01(+0.52%)
May 19, 2003 2.776 2.777 2.726 2.745 13,844,847 -0.03(-1.12%)
May 16, 2003 2.843 2.852 2.766 2.776 17,926,326 -0.05(-1.89%)
May 15, 2003 2.846 2.849 2.810 2.830 9,671,971 -0.00(-0.13%)
May 14, 2003 2.878 2.880 2.828 2.833 8,195,327 -0.04(-1.46%)
May 13, 2003 2.860 2.888 2.828 2.875 16,424,928 +0.01(+0.51%)
May 12, 2003 2.828 2.861 2.790 2.861 16,031,727 +0.02(+0.78%)
May 09, 2003 2.808 2.839 2.807 2.839 9,420,627 +0.04(+1.27%)
May 08, 2003 2.815 2.846 2.773 2.803 11,663,679 -0.04(-1.39%)
May 07, 2003 2.848 2.873 2.831 2.842 11,065,786 -0.01(-0.20%)
May 06, 2003 2.773 2.848 2.767 2.848 12,414,854 +0.08(+2.81%)
May 05, 2003 2.825 2.839 2.757 2.770 9,817,636 -0.05(-1.66%)
May 02, 2003 2.769 2.823 2.752 2.817 9,961,397 +0.05(+1.76%)
May 01, 2003 2.822 2.822 2.759 2.768 14,404,658 -0.04(-1.53%)
Apr 30, 2003 2.851 2.851 2.790 2.811 16,939,040 -0.04(-1.36%)
Apr 29, 2003 2.835 2.923 2.820 2.850 16,214,523 +0.02(+0.56%)
Apr 28, 2003 2.760 2.846 2.760 2.834 13,715,367 +0.09(+3.35%)
Apr 25, 2003 2.783 2.798 2.737 2.742 7,886,859 -0.04(-1.58%)
Apr 24, 2003 2.807 2.814 2.741 2.787 7,843,065 -0.04(-1.28%)
Apr 23, 2003 2.802 2.824 2.763 2.823 7,706,920 +0.03(+1.13%)
Apr 22, 2003 2.724 2.810 2.692 2.791 10,572,619 +0.07(+2.49%)
Apr 21, 2003 2.752 2.752 2.694 2.724 8,504,746 -0.02(-0.84%)
Apr 17, 2003 2.745 2.762 2.716 2.747 11,730,323 -0.00(-0.10%)
Apr 16, 2003 2.845 2.856 2.729 2.749 14,194,253 -0.07(-2.64%)
Apr 15, 2003 2.781 2.857 2.770 2.824 14,877,831 +0.03(+0.98%)
Apr 14, 2003 2.758 2.809 2.734 2.797 8,427,629 +0.03(+1.25%)
Apr 11, 2003 2.783 2.810 2.745 2.762 10,052,795 -0.00(-0.15%)
Apr 10, 2003 2.720 2.770 2.713 2.766 11,247,629 +0.05(+1.72%)
Apr 09, 2003 2.736 2.802 2.705 2.719 20,066,554 -0.00(-0.17%)
Apr 08, 2003 2.707 2.735 2.673 2.724 11,938,824 +0.02(+0.88%)
Apr 07, 2003 2.768 2.770 2.693 2.700 14,854,030 -0.00(-0.16%)
Apr 04, 2003 2.747 2.760 2.695 2.705 9,232,119 -0.04(-1.28%)
Apr 03, 2003 2.767 2.767 2.722 2.740 10,436,475 -0.01(-0.25%)
Apr 02, 2003 2.715 2.761 2.710 2.747 15,607,109 +0.08(+2.95%)
Apr 01, 2003 2.705 2.707 2.640 2.668 18,156,724 -0.03(-1.21%)
Mar 31, 2003 2.734 2.736 2.699 2.700 16,865,732 -0.09(-3.05%)
Mar 28, 2003 2.740 2.802 2.731 2.786 10,887,751 +0.04(+1.59%)
Mar 27, 2003 2.697 2.775 2.697 2.742 11,136,238 +0.01(+0.29%)
Mar 26, 2003 2.778 2.794 2.731 2.734 14,784,530 -0.04(-1.57%)
Mar 25, 2003 2.749 2.784 2.721 2.778 11,933,112 +0.04(+1.50%)
Mar 24, 2003 2.790 2.799 2.713 2.737 19,942,788 -0.06(-2.23%)
Mar 21, 2003 2.783 2.804 2.740 2.799 15,468,108 +0.02(+0.85%)
Mar 20, 2003 2.638 2.783 2.627 2.776 36,657,140 +0.15(+5.53%)
Mar 19, 2003 2.586 2.643 2.581 2.630 22,236,298 +0.06(+2.23%)
Mar 18, 2003 2.673 2.674 2.550 2.573 33,144,994 -0.14(-5.00%)
Mar 17, 2003 2.613 2.718 2.606 2.708 25,056,298 +0.10(+3.66%)
Mar 14, 2003 2.587 2.623 2.584 2.613 22,303,894 +0.04(+1.53%)
Mar 13, 2003 2.568 2.609 2.529 2.573 23,202,638 +0.04(+1.77%)
Mar 12, 2003 2.492 2.531 2.481 2.529 14,121,896 +0.03(+1.26%)
Mar 11, 2003 2.483 2.564 2.483 2.497 16,550,600 +0.01(+0.59%)
Mar 10, 2003 2.565 2.566 2.468 2.483 17,824,456 -0.10(-3.73%)
Mar 07, 2003 2.448 2.584 2.429 2.579 26,206,386 +0.13(+5.34%)
Mar 06, 2003 2.434 2.479 2.422 2.448 12,611,930 +0.00(+0.06%)
Mar 05, 2003 2.398 2.452 2.390 2.446 11,643,686 +0.05(+2.02%)
Mar 04, 2003 2.455 2.463 2.398 2.398 12,140,661 -0.05(-2.19%)
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.