Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.520 6.654 6.463 6.630 1,510,352 +0.10(+1.60%)
Apr 29, 2003 6.497 6.580 6.423 6.525 2,481,720 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.496 4,635,103 +0.35(+5.62%)
Apr 25, 2003 6.050 6.179 6.050 6.150 1,543,612 +0.10(+1.65%)
Apr 24, 2003 5.921 6.050 5.921 6.050 1,098,438 +0.13(+2.18%)
Apr 23, 2003 5.897 6.009 5.863 5.921 2,626,700 +0.08(+1.43%)
Apr 22, 2003 5.747 5.927 5.649 5.838 2,740,979 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.660 5.713 415,325 -0.04(-0.65%)
Apr 17, 2003 5.700 5.824 5.692 5.750 1,845,512 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.572 5.583 477,581 +0.01(+0.23%)
Apr 15, 2003 5.566 5.590 5.562 5.570 338,571 -0.00(-0.02%)
Apr 14, 2003 5.484 5.581 5.476 5.571 362,450 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.484 304,458 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.458 5.525 382,918 +0.04(+0.79%)
Apr 09, 2003 5.458 5.499 5.423 5.482 665,203 +0.03(+0.62%)
Apr 08, 2003 5.464 5.484 5.411 5.448 678,848 -0.03(-0.51%)
Apr 07, 2003 5.710 5.728 5.472 5.476 1,892,418 -0.20(-3.51%)
Apr 04, 2003 5.669 5.722 5.659 5.675 548,366 +0.01(+0.25%)
Apr 03, 2003 5.652 5.769 5.652 5.661 1,079,676 +0.01(+0.25%)
Apr 02, 2003 5.554 5.664 5.538 5.647 914,228 +0.02(+0.40%)
Apr 01, 2003 5.647 5.651 5.579 5.625 395,710 -0.02(-0.37%)
Mar 31, 2003 5.693 5.693 5.600 5.646 741,957 -0.06(-1.03%)
Mar 28, 2003 5.722 5.722 5.675 5.705 515,959 -0.03(-0.51%)
Mar 27, 2003 5.675 5.734 5.605 5.734 1,321,025 +0.05(+0.82%)
Mar 26, 2003 5.675 5.735 5.675 5.687 1,835,279 +0.01(+0.14%)
Mar 25, 2003 5.622 5.693 5.622 5.679 930,431 +0.05(+0.90%)
Mar 24, 2003 5.511 5.653 5.479 5.628 1,892,418 +0.11(+1.91%)
Mar 21, 2003 5.359 5.526 5.359 5.523 1,074,559 +0.18(+3.40%)
Mar 20, 2003 5.506 5.506 5.341 5.341 951,752 -0.16(-2.98%)
Mar 19, 2003 5.406 5.505 5.406 5.505 254,994 +0.11(+1.95%)
Mar 18, 2003 5.390 5.491 5.359 5.400 796,538 +0.01(+0.22%)
Mar 17, 2003 5.066 5.416 5.066 5.388 1,031,065 +0.32(+6.37%)
Mar 14, 2003 4.983 5.089 4.983 5.066 804,213 +0.08(+1.60%)
Mar 13, 2003 4.983 5.007 4.973 4.986 347,952 +0.02(+0.33%)
Mar 12, 2003 4.972 4.989 4.913 4.969 532,162 +0.01(+0.26%)
Mar 11, 2003 4.968 5.007 4.945 4.956 178,240 -0.01(-0.21%)
Mar 10, 2003 4.958 5.002 4.956 4.967 278,020 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.949 4.964 299,341 -0.00(-0.02%)
Mar 06, 2003 4.938 5.001 4.938 4.965 601,241 +0.01(+0.21%)
Mar 05, 2003 5.022 5.037 4.948 4.954 459,672 -0.07(-1.33%)
Mar 04, 2003 5.054 5.070 5.021 5.021 257,553 -0.04(-0.72%)
Mar 03, 2003 5.049 5.108 5.042 5.057 359,892 +0.01(+0.19%)
Feb 28, 2003 5.071 5.136 5.027 5.048 962,839 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.077 5.077 1,611,838 -0.24(-4.50%)
Feb 26, 2003 5.363 5.394 5.288 5.316 365,009 -0.04(-0.83%)
Feb 25, 2003 5.335 5.370 5.318 5.361 246,466 +0.02(+0.40%)
Feb 24, 2003 5.277 5.370 5.277 5.340 311,281 +0.02(+0.40%)
Feb 21, 2003 5.281 5.354 5.277 5.319 351,363 +0.04(+0.73%)
Feb 20, 2003 5.253 5.288 5.241 5.280 269,492 +0.03(+0.58%)
Feb 19, 2003 5.221 5.277 5.206 5.250 717,225 +0.03(+0.56%)
Feb 18, 2003 5.247 5.253 5.177 5.220 1,285,207 +0.00(+0.05%)
Feb 14, 2003 5.124 5.253 5.124 5.218 1,634,012 +0.12(+2.30%)
Feb 13, 2003 5.024 5.126 5.021 5.101 452,849 +0.07(+1.38%)
Feb 12, 2003 5.013 5.036 4.981 5.032 606,358 +0.00(+0.00%)
Feb 11, 2003 5.042 5.104 5.035 5.032 379,507 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.042 475,023 +0.10(+2.11%)
Feb 07, 2003 4.878 4.942 4.872 4.938 1,225,509 +0.07(+1.47%)
Feb 06, 2003 4.890 4.927 4.860 4.866 1,788,373 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.894 1,968,319 -0.03(-0.62%)
Feb 04, 2003 4.948 4.948 4.872 4.925 1,262,180 -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.