Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.380 5.480 5.340 5.370 177,500 -0.20(-3.59%)
Apr 29, 2003 5.420 5.570 5.420 5.570 276,000 +0.26(+4.90%)
Apr 28, 2003 5.200 5.340 5.200 5.310 182,000 +0.29(+5.78%)
Apr 25, 2003 5.110 5.130 5.000 5.020 287,700 -0.08(-1.57%)
Apr 24, 2003 5.100 5.150 5.080 5.100 186,400 -0.10(-1.92%)
Apr 23, 2003 5.150 5.200 5.110 5.200 643,400 -0.19(-3.53%)
Apr 22, 2003 5.300 5.390 5.200 5.390 143,300 -0.03(-0.55%)
Apr 21, 2003 5.480 5.490 5.410 5.420 62,600 -0.01(-0.18%)
Apr 17, 2003 5.430 5.440 5.410 5.430 188,500 -0.01(-0.18%)
Apr 16, 2003 5.500 5.530 5.430 5.440 167,300 -0.02(-0.37%)
Apr 15, 2003 5.550 5.550 5.450 5.460 202,300 -0.08(-1.44%)
Apr 14, 2003 5.430 5.570 5.430 5.540 100,300 +0.06(+1.09%)
Apr 11, 2003 5.500 5.590 5.480 5.480 56,300 -0.02(-0.36%)
Apr 10, 2003 5.510 5.580 5.480 5.500 63,400 -0.01(-0.18%)
Apr 09, 2003 5.640 5.640 5.510 5.510 60,500 -0.12(-2.13%)
Apr 08, 2003 5.700 5.720 5.630 5.630 42,200 -0.13(-2.26%)
Apr 07, 2003 5.900 5.960 5.750 5.760 126,100 +0.18(+3.23%)
Apr 04, 2003 5.610 5.650 5.550 5.580 66,900 +0.04(+0.72%)
Apr 03, 2003 5.580 5.610 5.520 5.540 257,800 -0.20(-3.48%)
Apr 02, 2003 5.750 5.780 5.720 5.740 238,200 +0.16(+2.87%)
Apr 01, 2003 5.530 5.600 5.420 5.580 239,800 +0.05(+0.90%)
Mar 31, 2003 5.500 5.540 5.450 5.530 31,300 -0.08(-1.43%)
Mar 28, 2003 5.550 5.720 5.550 5.610 96,800 -0.04(-0.71%)
Mar 27, 2003 5.700 5.700 5.600 5.650 143,100 -0.35(-5.83%)
Mar 26, 2003 5.970 6.050 5.970 6.000 65,300 -0.12(-1.96%)
Mar 25, 2003 6.000 6.150 6.000 6.120 56,200 +0.04(+0.66%)
Mar 24, 2003 6.160 6.160 6.050 6.080 107,700 -0.22(-3.49%)
Mar 21, 2003 6.100 6.330 6.100 6.300 400,300 +0.10(+1.61%)
Mar 20, 2003 6.220 6.250 6.130 6.200 464,300 +0.02(+0.32%)
Mar 19, 2003 6.170 6.250 6.130 6.180 130,200 +0.22(+3.69%)
Mar 18, 2003 5.900 5.980 5.850 5.960 134,300 +0.16(+2.76%)
Mar 17, 2003 5.600 5.820 5.500 5.800 75,600 +0.00(+0.00%)
Mar 14, 2003 5.850 5.900 5.720 5.800 69,400 +0.00(+0.00%)
Mar 13, 2003 5.620 5.800 5.620 5.800 75,000 +0.15(+2.65%)
Mar 12, 2003 5.650 5.690 5.570 5.650 55,500 +0.00(+0.00%)
Mar 11, 2003 5.530 5.650 5.530 5.650 75,800 +0.25(+4.63%)
Mar 10, 2003 5.500 5.540 5.370 5.400 88,400 -0.26(-4.59%)
Mar 07, 2003 5.580 5.670 5.580 5.660 28,200 +0.03(+0.53%)
Mar 06, 2003 5.690 5.700 5.560 5.630 232,500 -0.28(-4.74%)
Mar 05, 2003 5.970 6.000 5.900 5.910 156,900 -0.16(-2.64%)
Mar 04, 2003 6.130 6.200 6.070 6.070 28,900 -0.05(-0.82%)
Mar 03, 2003 6.200 6.300 6.120 6.120 87,300 -0.05(-0.81%)
Feb 28, 2003 6.110 6.230 6.110 6.170 73,800 +0.02(+0.33%)
Feb 27, 2003 6.200 6.200 6.040 6.150 366,000 -0.01(-0.16%)
Feb 26, 2003 6.200 6.220 6.140 6.160 222,600 -0.19(-2.99%)
Feb 25, 2003 6.350 6.360 6.240 6.350 51,400 -0.17(-2.61%)
Feb 24, 2003 6.550 6.590 6.510 6.520 75,100 -0.25(-3.69%)
Feb 21, 2003 6.710 6.770 6.600 6.770 118,500 -0.03(-0.44%)
Feb 20, 2003 6.910 6.910 6.740 6.800 43,200 -0.11(-1.59%)
Feb 19, 2003 6.810 7.000 6.810 6.910 27,100 -0.13(-1.85%)
Feb 18, 2003 6.850 7.040 6.850 7.040 14,600 +0.22(+3.23%)
Feb 14, 2003 6.900 6.900 6.750 6.820 29,400 +0.09(+1.34%)
Feb 13, 2003 6.750 6.750 6.660 6.730 61,200 -0.17(-2.46%)
Feb 12, 2003 6.950 6.960 6.880 6.900 63,300 +0.14(+2.07%)
Feb 11, 2003 6.740 6.860 6.740 6.760 66,500 -0.02(-0.29%)
Feb 10, 2003 6.690 6.780 6.630 6.780 146,600 +0.19(+2.88%)
Feb 07, 2003 6.780 6.780 6.560 6.590 28,000 -0.09(-1.35%)
Feb 06, 2003 6.700 6.750 6.610 6.680 45,900 -0.17(-2.48%)
Feb 05, 2003 6.870 6.950 6.850 6.850 175,900 -0.08(-1.15%)
Feb 04, 2003 6.900 7.010 6.900 6.930 57,300 -0.04(-0.57%)
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.