Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.277 6.407 6.223 6.383 1,568,767 +0.10(+1.60%)
Apr 29, 2003 6.255 6.335 6.184 6.282 2,577,703 +0.03(+0.45%)
Apr 28, 2003 5.944 6.343 5.944 6.254 4,814,370 +0.33(+5.62%)
Apr 25, 2003 5.825 5.949 5.825 5.921 1,603,313 +0.10(+1.65%)
Apr 24, 2003 5.701 5.825 5.701 5.825 1,140,921 +0.12(+2.18%)
Apr 23, 2003 5.677 5.786 5.645 5.701 2,728,291 +0.08(+1.43%)
Apr 22, 2003 5.533 5.707 5.439 5.621 2,846,989 +0.12(+2.20%)
Apr 21, 2003 5.514 5.519 5.449 5.500 431,388 -0.04(-0.65%)
Apr 17, 2003 5.488 5.607 5.480 5.536 1,916,890 +0.16(+3.00%)
Apr 16, 2003 5.368 5.409 5.365 5.375 496,052 +0.01(+0.23%)
Apr 15, 2003 5.359 5.382 5.354 5.362 351,666 -0.00(-0.02%)
Apr 14, 2003 5.280 5.374 5.272 5.363 376,468 +0.08(+1.58%)
Apr 11, 2003 5.328 5.328 5.264 5.280 316,233 -0.04(-0.74%)
Apr 10, 2003 5.283 5.323 5.255 5.319 397,728 +0.04(+0.79%)
Apr 09, 2003 5.255 5.295 5.221 5.278 690,930 +0.03(+0.62%)
Apr 08, 2003 5.261 5.280 5.210 5.245 705,103 -0.03(-0.51%)
Apr 07, 2003 5.498 5.515 5.269 5.272 1,965,609 -0.19(-3.51%)
Apr 04, 2003 5.458 5.509 5.448 5.464 569,575 +0.01(+0.25%)
Apr 03, 2003 5.441 5.554 5.441 5.450 1,121,433 +0.01(+0.25%)
Apr 02, 2003 5.348 5.453 5.332 5.437 949,587 +0.02(+0.40%)
Apr 01, 2003 5.437 5.440 5.371 5.415 411,015 -0.02(-0.37%)
Mar 31, 2003 5.481 5.481 5.392 5.436 770,653 -0.06(-1.03%)
Mar 28, 2003 5.509 5.509 5.464 5.492 535,914 -0.03(-0.51%)
Mar 27, 2003 5.464 5.520 5.396 5.520 1,372,117 +0.05(+0.82%)
Mar 26, 2003 5.464 5.522 5.464 5.475 1,906,260 +0.01(+0.14%)
Mar 25, 2003 5.413 5.481 5.413 5.467 966,417 +0.05(+0.90%)
Mar 24, 2003 5.306 5.442 5.275 5.419 1,965,609 +0.10(+1.91%)
Mar 21, 2003 5.159 5.321 5.159 5.317 1,116,119 +0.17(+3.40%)
Mar 20, 2003 5.301 5.301 5.142 5.142 988,562 -0.16(-2.98%)
Mar 19, 2003 5.204 5.300 5.204 5.300 264,856 +0.10(+1.95%)
Mar 18, 2003 5.190 5.287 5.159 5.199 827,345 +0.01(+0.22%)
Mar 17, 2003 4.877 5.214 4.877 5.187 1,070,942 +0.31(+6.37%)
Mar 14, 2003 4.798 4.899 4.798 4.877 835,317 +0.08(+1.60%)
Mar 13, 2003 4.798 4.820 4.788 4.800 361,409 +0.02(+0.33%)
Mar 12, 2003 4.787 4.804 4.730 4.784 552,744 +0.01(+0.26%)
Mar 11, 2003 4.783 4.820 4.761 4.772 185,134 -0.01(-0.21%)
Mar 10, 2003 4.773 4.816 4.772 4.782 288,773 +0.00(+0.07%)
Mar 07, 2003 4.781 4.825 4.765 4.779 310,918 -0.00(-0.02%)
Mar 06, 2003 4.754 4.815 4.754 4.780 624,495 +0.01(+0.21%)
Mar 05, 2003 4.835 4.850 4.764 4.770 477,450 -0.06(-1.33%)
Mar 04, 2003 4.866 4.881 4.834 4.834 267,514 -0.04(-0.72%)
Mar 03, 2003 4.861 4.918 4.854 4.869 373,811 +0.01(+0.19%)
Feb 28, 2003 4.883 4.945 4.840 4.860 1,000,078 -0.03(-0.58%)
Feb 27, 2003 5.107 5.108 4.888 4.888 1,674,178 -0.23(-4.50%)
Feb 26, 2003 5.164 5.193 5.091 5.118 379,126 -0.04(-0.83%)
Feb 25, 2003 5.137 5.170 5.120 5.161 255,998 +0.02(+0.40%)
Feb 24, 2003 5.080 5.170 5.080 5.141 323,320 +0.02(+0.40%)
Feb 21, 2003 5.085 5.155 5.080 5.121 364,953 +0.04(+0.73%)
Feb 20, 2003 5.058 5.091 5.046 5.083 279,915 +0.03(+0.58%)
Feb 19, 2003 5.027 5.080 5.012 5.054 744,965 +0.03(+0.56%)
Feb 18, 2003 5.052 5.058 4.984 5.026 1,334,913 +0.00(+0.04%)
Feb 14, 2003 4.933 5.058 4.933 5.024 1,697,209 +0.11(+2.30%)
Feb 13, 2003 4.837 4.936 4.834 4.911 470,364 +0.07(+1.38%)
Feb 12, 2003 4.826 4.849 4.796 4.844 629,810 +0.00(+0.00%)
Feb 11, 2003 4.854 4.914 4.848 4.844 394,184 -0.01(-0.21%)
Feb 10, 2003 4.754 4.899 4.747 4.854 493,395 +0.10(+2.11%)
Feb 07, 2003 4.696 4.758 4.691 4.754 1,272,907 +0.07(+1.47%)
Feb 06, 2003 4.708 4.744 4.679 4.685 1,857,541 -0.03(-0.58%)
Feb 05, 2003 4.736 4.741 4.668 4.712 2,044,446 -0.03(-0.62%)
Feb 04, 2003 4.764 4.764 4.691 4.741 1,310,997 -0.04(-0.83%)
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.