Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.520 6.655 6.464 6.630 1,510,197 +0.10(+1.60%)
Apr 29, 2003 6.498 6.581 6.424 6.526 2,481,465 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.497 4,634,627 +0.35(+5.62%)
Apr 25, 2003 6.051 6.180 6.051 6.151 1,543,454 +0.10(+1.65%)
Apr 24, 2003 5.922 6.051 5.922 6.051 1,098,325 +0.13(+2.18%)
Apr 23, 2003 5.897 6.010 5.863 5.922 2,626,431 +0.08(+1.43%)
Apr 22, 2003 5.747 5.928 5.650 5.839 2,740,697 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.661 5.713 415,283 -0.04(-0.65%)
Apr 17, 2003 5.700 5.825 5.692 5.751 1,845,323 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.573 5.583 477,532 +0.01(+0.23%)
Apr 15, 2003 5.567 5.590 5.562 5.570 338,536 -0.00(-0.02%)
Apr 14, 2003 5.485 5.582 5.476 5.571 362,413 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.485 304,427 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.459 5.526 382,879 +0.04(+0.79%)
Apr 09, 2003 5.459 5.500 5.424 5.482 665,135 +0.03(+0.62%)
Apr 08, 2003 5.465 5.485 5.412 5.448 678,778 -0.03(-0.51%)
Apr 07, 2003 5.711 5.729 5.473 5.476 1,892,224 -0.20(-3.51%)
Apr 04, 2003 5.670 5.723 5.659 5.676 548,310 +0.01(+0.25%)
Apr 03, 2003 5.652 5.770 5.652 5.662 1,079,565 +0.01(+0.25%)
Apr 02, 2003 5.555 5.664 5.539 5.648 914,134 +0.02(+0.40%)
Apr 01, 2003 5.648 5.651 5.580 5.625 395,670 -0.02(-0.37%)
Mar 31, 2003 5.693 5.693 5.601 5.647 741,881 -0.06(-1.03%)
Mar 28, 2003 5.723 5.723 5.676 5.705 515,906 -0.03(-0.51%)
Mar 27, 2003 5.676 5.734 5.605 5.734 1,320,890 +0.05(+0.82%)
Mar 26, 2003 5.676 5.736 5.676 5.688 1,835,090 +0.01(+0.14%)
Mar 25, 2003 5.623 5.693 5.623 5.679 930,336 +0.05(+0.90%)
Mar 24, 2003 5.512 5.654 5.480 5.629 1,892,224 +0.11(+1.91%)
Mar 21, 2003 5.359 5.527 5.359 5.523 1,074,449 +0.18(+3.40%)
Mar 20, 2003 5.507 5.507 5.342 5.342 951,654 -0.16(-2.98%)
Mar 19, 2003 5.406 5.506 5.406 5.506 254,968 +0.11(+1.95%)
Mar 18, 2003 5.391 5.492 5.359 5.400 796,456 +0.01(+0.22%)
Mar 17, 2003 5.066 5.417 5.066 5.389 1,030,959 +0.32(+6.37%)
Mar 14, 2003 4.984 5.089 4.984 5.066 804,131 +0.08(+1.60%)
Mar 13, 2003 4.984 5.007 4.973 4.986 347,916 +0.02(+0.33%)
Mar 12, 2003 4.972 4.990 4.914 4.970 532,108 +0.01(+0.26%)
Mar 11, 2003 4.969 5.007 4.945 4.957 178,222 -0.01(-0.21%)
Mar 10, 2003 4.958 5.003 4.957 4.968 277,992 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.950 4.964 299,310 -0.00(-0.02%)
Mar 06, 2003 4.938 5.002 4.938 4.965 601,179 +0.01(+0.21%)
Mar 05, 2003 5.023 5.038 4.949 4.955 459,625 -0.07(-1.33%)
Mar 04, 2003 5.054 5.071 5.021 5.021 257,526 -0.04(-0.72%)
Mar 03, 2003 5.050 5.108 5.043 5.058 359,855 +0.01(+0.19%)
Feb 28, 2003 5.072 5.136 5.027 5.048 962,740 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.078 5.078 1,611,673 -0.24(-4.50%)
Feb 26, 2003 5.364 5.394 5.289 5.317 364,971 -0.04(-0.83%)
Feb 25, 2003 5.336 5.371 5.318 5.362 246,441 +0.02(+0.40%)
Feb 24, 2003 5.277 5.371 5.277 5.340 311,249 +0.02(+0.40%)
Feb 21, 2003 5.282 5.355 5.277 5.319 351,327 +0.04(+0.73%)
Feb 20, 2003 5.254 5.289 5.242 5.281 269,465 +0.03(+0.58%)
Feb 19, 2003 5.222 5.277 5.207 5.250 717,152 +0.03(+0.56%)
Feb 18, 2003 5.248 5.254 5.177 5.221 1,285,075 +0.00(+0.04%)
Feb 14, 2003 5.125 5.254 5.125 5.218 1,633,844 +0.12(+2.30%)
Feb 13, 2003 5.025 5.127 5.021 5.101 452,803 +0.07(+1.37%)
Feb 12, 2003 5.013 5.037 4.982 5.032 606,296 +0.00(+0.00%)
Feb 11, 2003 5.043 5.105 5.036 5.032 379,468 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.043 474,974 +0.10(+2.11%)
Feb 07, 2003 4.878 4.943 4.873 4.938 1,225,383 +0.07(+1.47%)
Feb 06, 2003 4.890 4.928 4.861 4.867 1,788,190 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.895 1,968,117 -0.03(-0.62%)
Feb 04, 2003 4.949 4.949 4.873 4.925 1,262,051 -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.