Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.229 7.312 7.139 7.259 1,431,219 +0.03(+0.42%)
Apr 29, 2003 7.297 7.350 7.192 7.229 1,264,338 +0.01(+0.10%)
Apr 28, 2003 7.048 7.267 7.033 7.222 1,859,563 +0.16(+2.24%)
Apr 25, 2003 7.101 7.237 6.965 7.063 1,893,390 -0.04(-0.53%)
Apr 24, 2003 6.950 7.161 6.935 7.101 1,268,451 +0.08(+1.07%)
Apr 23, 2003 6.935 7.063 6.807 7.026 1,721,071 +0.17(+2.42%)
Apr 22, 2003 6.732 6.913 6.611 6.860 1,080,478 +0.16(+2.36%)
Apr 21, 2003 6.762 6.860 6.694 6.702 876,321 -0.03(-0.45%)
Apr 17, 2003 6.573 6.747 6.573 6.732 1,898,829 +0.18(+2.76%)
Apr 16, 2003 6.453 6.596 6.400 6.551 2,120,894 +0.09(+1.40%)
Apr 15, 2003 6.468 6.619 6.408 6.460 1,294,849 -0.10(-1.49%)
Apr 14, 2003 6.490 6.596 6.490 6.558 1,090,427 +0.07(+1.05%)
Apr 11, 2003 6.460 6.656 6.415 6.490 1,080,345 +0.11(+1.65%)
Apr 10, 2003 6.370 6.445 6.257 6.385 1,064,825 +0.08(+1.32%)
Apr 09, 2003 6.234 6.393 6.227 6.302 1,057,528 +0.08(+1.21%)
Apr 08, 2003 6.408 6.551 6.189 6.227 1,384,391 -0.18(-2.82%)
Apr 07, 2003 6.596 6.604 6.408 6.408 2,624,852 +0.22(+3.53%)
Apr 04, 2003 6.181 6.189 6.068 6.189 1,366,483 +0.08(+1.23%)
Apr 03, 2003 6.106 6.212 6.099 6.114 1,250,675 +0.05(+0.75%)
Apr 02, 2003 6.038 6.151 6.038 6.068 952,200 +0.11(+1.77%)
Apr 01, 2003 5.850 6.061 5.842 5.963 1,426,576 +0.12(+2.06%)
Mar 31, 2003 5.955 6.068 5.842 5.842 1,177,184 -0.14(-2.27%)
Mar 28, 2003 6.046 6.212 5.970 5.978 1,731,551 -0.20(-3.29%)
Mar 27, 2003 6.106 6.257 5.955 6.181 2,527,616 +0.17(+2.89%)
Mar 26, 2003 6.106 6.144 5.910 6.008 3,041,523 -0.14(-2.21%)
Mar 25, 2003 6.114 6.257 6.031 6.144 1,770,949 +0.01(+0.12%)
Mar 24, 2003 6.332 6.423 6.106 6.136 2,107,629 -0.54(-8.02%)
Mar 21, 2003 6.521 6.671 6.362 6.671 2,930,623 +0.53(+8.59%)
Mar 20, 2003 6.031 6.295 6.001 6.144 1,712,581 +0.11(+1.88%)
Mar 19, 2003 5.933 6.144 5.895 6.031 1,333,982 +0.14(+2.30%)
Mar 18, 2003 5.835 6.016 5.767 5.895 1,711,652 +0.13(+2.22%)
Mar 17, 2003 5.578 5.835 5.578 5.767 2,159,232 +0.19(+3.38%)
Mar 14, 2003 5.744 5.842 5.571 5.578 1,917,136 -0.17(-2.89%)
Mar 13, 2003 5.654 5.880 5.511 5.744 2,866,020 +0.26(+4.67%)
Mar 12, 2003 5.503 5.729 5.465 5.488 2,697,415 -0.08(-1.36%)
Mar 11, 2003 5.616 5.684 5.503 5.563 2,111,741 +0.02(+0.41%)
Mar 10, 2003 5.676 5.707 5.488 5.541 1,255,848 -0.11(-1.87%)
Mar 07, 2003 5.827 5.940 5.465 5.646 3,838,384 -0.16(-2.73%)
Mar 06, 2003 6.430 6.430 5.578 5.805 8,515,283 -0.63(-9.73%)
Mar 05, 2003 6.664 6.671 6.317 6.430 2,336,857 -0.31(-4.59%)
Mar 04, 2003 6.845 6.935 6.641 6.739 1,172,673 -0.13(-1.87%)
Mar 03, 2003 6.860 6.996 6.792 6.867 976,078 -0.07(-0.98%)
Feb 28, 2003 6.950 6.973 6.785 6.935 1,023,303 +0.06(+0.88%)
Feb 27, 2003 6.898 7.011 6.815 6.875 1,394,341 -0.02(-0.33%)
Feb 26, 2003 7.124 7.124 6.852 6.898 1,013,487 -0.23(-3.17%)
Feb 25, 2003 6.965 7.229 6.965 7.124 1,474,199 +0.08(+1.18%)
Feb 24, 2003 7.192 7.192 7.026 7.041 1,063,365 -0.23(-3.11%)
Feb 21, 2003 7.169 7.274 7.086 7.267 1,022,905 +0.17(+2.44%)
Feb 20, 2003 7.086 7.131 7.071 7.094 1,082,998 +0.01(+0.11%)
Feb 19, 2003 7.086 7.094 6.996 7.086 1,582,579 +0.04(+0.53%)
Feb 18, 2003 6.837 7.116 6.837 7.048 1,023,436 +0.26(+3.89%)
Feb 14, 2003 6.920 6.980 6.747 6.785 1,611,099 -0.06(-0.88%)
Feb 13, 2003 6.935 6.958 6.800 6.845 1,342,870 -0.11(-1.63%)
Feb 12, 2003 7.071 7.086 6.950 6.958 974,884 -0.08(-1.07%)
Feb 11, 2003 7.048 7.109 6.950 7.033 1,055,804 -0.05(-0.74%)
Feb 10, 2003 7.086 7.161 6.950 7.086 1,635,773 +0.08(+1.08%)
Feb 07, 2003 7.161 7.214 6.996 7.011 1,531,241 -0.14(-1.90%)
Feb 06, 2003 7.274 7.282 7.048 7.146 1,746,010 -0.09(-1.25%)
Feb 05, 2003 7.425 7.576 7.237 7.237 2,051,913 -0.20(-2.64%)
Feb 04, 2003 7.538 7.614 7.425 7.433 2,271,458 -0.11(-1.40%)
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.