MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.350 4.350 4.245 4.342 2,300 +0.03(+0.68%)
May 29, 2003 4.253 4.575 4.253 4.312 19,100 +0.06(+1.39%)
May 28, 2003 4.253 4.253 4.253 4.253 1,000 +0.01(+0.19%)
May 27, 2003 4.065 4.335 4.065 4.245 7,600 +0.06(+1.43%)
May 23, 2003 4.125 4.425 4.125 4.185 10,200 +0.01(+0.18%)
May 22, 2003 4.043 4.192 4.043 4.178 7,200 +0.05(+1.27%)
May 21, 2003 4.282 4.418 3.975 4.125 13,600 -0.15(-3.51%)
May 20, 2003 4.357 4.357 4.275 4.275 5,700 -0.11(-2.56%)
May 19, 2003 4.492 4.492 4.388 4.388 6,600 +0.00(+0.00%)
May 16, 2003 4.350 4.388 4.343 4.388 16,200 +0.04(+0.86%)
May 15, 2003 4.335 4.350 4.327 4.350 4,500 +0.04(+0.85%)
May 14, 2003 4.312 4.410 4.207 4.313 6,400 +0.00(+0.02%)
May 13, 2003 4.447 4.612 4.215 4.312 32,400 -0.13(-3.04%)
May 12, 2003 4.170 5.258 4.155 4.447 57,900 +0.31(+7.43%)
May 09, 2003 3.982 4.170 3.870 4.140 177,700 +0.11(+2.79%)
May 08, 2003 4.013 4.162 3.772 4.027 105,900 -0.02(-0.56%)
May 07, 2003 3.915 4.327 3.877 4.050 21,000 +0.17(+4.25%)
May 06, 2003 3.915 3.953 3.772 3.885 32,300 -0.09(-2.26%)
May 05, 2003 3.877 3.998 3.803 3.975 8,900 +0.11(+2.91%)
May 02, 2003 3.900 3.900 3.840 3.862 10,200 +0.07(+1.78%)
Apr 30, 2003 3.803 3.825 3.795 3.795 3,100 -0.03(-0.78%)
Apr 29, 2003 3.833 3.833 3.780 3.825 10,000 -0.01(-0.20%)
Apr 28, 2003 3.743 3.833 3.735 3.833 3,300 +0.07(+1.79%)
Apr 25, 2003 3.697 3.765 3.697 3.765 8,800 +0.07(+1.83%)
Apr 24, 2003 3.743 3.743 3.697 3.697 700 -0.05(-1.20%)
Apr 23, 2003 3.743 3.765 3.743 3.743 2,000 -0.03(-0.80%)
Apr 22, 2003 3.712 3.788 3.712 3.772 6,500 +0.02(+0.60%)
Apr 21, 2003 3.765 3.765 3.675 3.750 5,000 +0.03(+0.81%)
Apr 17, 2003 3.720 3.728 3.720 3.720 6,200 -0.03(-0.80%)
Apr 16, 2003 3.750 3.750 3.720 3.750 20,400 +0.02(+0.40%)
Apr 15, 2003 3.645 3.735 3.615 3.735 14,300 +0.02(+0.61%)
Apr 14, 2003 3.683 3.743 3.600 3.712 24,700 +0.04(+1.02%)
Apr 11, 2003 3.675 3.720 3.570 3.675 95,900 +0.01(+0.20%)
Apr 10, 2003 3.570 3.705 3.533 3.667 22,500 +0.07(+1.87%)
Apr 09, 2003 3.465 3.600 3.465 3.600 5,700 +0.11(+3.23%)
Apr 08, 2003 3.487 3.495 3.473 3.487 13,200 +0.07(+2.18%)
Apr 07, 2003 3.435 3.443 3.413 3.413 1,100 -0.07(-1.94%)
Apr 04, 2003 3.562 3.600 3.481 3.481 3,200 -0.07(-2.09%)
Apr 03, 2003 3.465 3.638 3.360 3.555 81,200 +0.09(+2.60%)
Apr 02, 2003 3.502 3.518 3.465 3.465 3,200 +0.08(+2.44%)
Apr 01, 2003 3.465 3.480 3.375 3.382 13,400 -0.05(-1.53%)
Mar 31, 2003 3.675 3.675 3.413 3.435 11,200 -0.26(-7.10%)
Mar 28, 2003 3.675 3.697 3.615 3.697 7,900 +0.11(+3.14%)
Mar 27, 2003 3.525 3.645 3.525 3.585 1,800 +0.02(+0.42%)
Mar 26, 2003 3.788 3.788 3.502 3.570 45,800 -0.04(-1.06%)
Mar 25, 2003 3.705 3.848 3.300 3.608 27,600 +0.29(+8.60%)
Mar 24, 2003 3.255 3.322 3.255 3.322 5,800 +0.02(+0.68%)
Mar 21, 2003 3.353 3.450 3.188 3.300 6,800 -0.07(-2.00%)
Mar 20, 2003 3.337 3.375 3.150 3.368 11,500 -0.01(-0.22%)
Mar 19, 2003 3.360 3.375 3.337 3.375 15,400 +0.04(+1.12%)
Mar 18, 2003 3.397 3.397 3.322 3.337 3,700 -0.10(-3.05%)
Mar 17, 2003 3.533 3.540 3.397 3.442 6,795 -0.12(-3.37%)
Mar 14, 2003 3.675 3.675 3.547 3.562 2,500 -0.09(-2.52%)
Mar 13, 2003 3.292 3.750 3.262 3.655 36,600 +0.43(+13.33%)
Mar 12, 2003 3.112 3.225 3.112 3.225 3,300 +0.04(+1.15%)
Mar 11, 2003 3.203 3.307 3.075 3.188 15,900 -0.08(-2.50%)
Mar 10, 2003 3.203 3.277 3.112 3.270 9,500 +0.00(+0.00%)
Mar 07, 2003 3.285 3.285 3.083 3.270 29,700 -0.03(-0.91%)
Mar 06, 2003 3.337 3.375 3.135 3.300 5,700 -0.14(-3.93%)
Mar 05, 2003 3.300 3.435 3.300 3.435 4,900 +0.02(+0.66%)
Mar 04, 2003 3.382 3.413 3.188 3.413 22,000 -0.02(-0.44%)
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.
TOP
Email a Story