Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.227 7.310 7.137 7.257 1,431,649 +0.03(+0.42%)
Apr 29, 2003 7.295 7.348 7.189 7.227 1,264,719 +0.01(+0.10%)
Apr 28, 2003 7.046 7.265 7.031 7.220 1,860,123 +0.16(+2.24%)
Apr 25, 2003 7.099 7.235 6.963 7.061 1,893,960 -0.04(-0.53%)
Apr 24, 2003 6.948 7.159 6.933 7.099 1,268,832 +0.08(+1.07%)
Apr 23, 2003 6.933 7.061 6.805 7.024 1,721,589 +0.17(+2.42%)
Apr 22, 2003 6.730 6.911 6.609 6.858 1,080,803 +0.16(+2.36%)
Apr 21, 2003 6.760 6.858 6.692 6.700 876,585 -0.03(-0.45%)
Apr 17, 2003 6.571 6.745 6.571 6.730 1,899,401 +0.18(+2.76%)
Apr 16, 2003 6.451 6.594 6.398 6.549 2,121,533 +0.09(+1.40%)
Apr 15, 2003 6.466 6.617 6.406 6.458 1,295,239 -0.10(-1.49%)
Apr 14, 2003 6.489 6.594 6.489 6.556 1,090,755 +0.07(+1.05%)
Apr 11, 2003 6.458 6.654 6.413 6.489 1,080,670 +0.11(+1.65%)
Apr 10, 2003 6.368 6.443 6.255 6.383 1,065,145 +0.08(+1.32%)
Apr 09, 2003 6.232 6.391 6.225 6.300 1,057,847 +0.08(+1.21%)
Apr 08, 2003 6.406 6.549 6.187 6.225 1,384,808 -0.18(-2.82%)
Apr 07, 2003 6.594 6.602 6.406 6.406 2,625,642 +0.22(+3.53%)
Apr 04, 2003 6.180 6.187 6.067 6.187 1,366,894 +0.08(+1.23%)
Apr 03, 2003 6.104 6.210 6.097 6.112 1,251,051 +0.05(+0.75%)
Apr 02, 2003 6.036 6.149 6.036 6.067 952,487 +0.11(+1.77%)
Apr 01, 2003 5.848 6.059 5.840 5.961 1,427,005 +0.12(+2.06%)
Mar 31, 2003 5.953 6.067 5.840 5.840 1,177,538 -0.14(-2.27%)
Mar 28, 2003 6.044 6.210 5.969 5.976 1,732,072 -0.20(-3.29%)
Mar 27, 2003 6.104 6.255 5.953 6.180 2,528,376 +0.17(+2.89%)
Mar 26, 2003 6.104 6.142 5.908 6.006 3,042,438 -0.14(-2.21%)
Mar 25, 2003 6.112 6.255 6.029 6.142 1,771,482 +0.01(+0.12%)
Mar 24, 2003 6.330 6.421 6.104 6.134 2,108,263 -0.54(-8.02%)
Mar 21, 2003 6.519 6.669 6.360 6.669 2,931,505 +0.53(+8.59%)
Mar 20, 2003 6.029 6.293 5.999 6.142 1,713,096 +0.11(+1.87%)
Mar 19, 2003 5.931 6.142 5.893 6.029 1,334,384 +0.14(+2.30%)
Mar 18, 2003 5.833 6.014 5.765 5.893 1,712,167 +0.13(+2.22%)
Mar 17, 2003 5.577 5.833 5.577 5.765 2,159,882 +0.19(+3.38%)
Mar 14, 2003 5.742 5.840 5.569 5.577 1,917,712 -0.17(-2.89%)
Mar 13, 2003 5.652 5.878 5.509 5.742 2,866,882 +0.26(+4.67%)
Mar 12, 2003 5.501 5.727 5.464 5.486 2,698,226 -0.08(-1.36%)
Mar 11, 2003 5.614 5.682 5.501 5.562 2,112,377 +0.02(+0.41%)
Mar 10, 2003 5.675 5.705 5.486 5.539 1,256,226 -0.11(-1.87%)
Mar 07, 2003 5.825 5.938 5.464 5.645 3,839,539 -0.16(-2.73%)
Mar 06, 2003 6.428 6.428 5.577 5.803 8,517,846 -0.63(-9.73%)
Mar 05, 2003 6.662 6.669 6.315 6.428 2,337,561 -0.31(-4.59%)
Mar 04, 2003 6.843 6.933 6.639 6.737 1,173,026 -0.13(-1.87%)
Mar 03, 2003 6.858 6.993 6.790 6.865 976,372 -0.07(-0.98%)
Feb 28, 2003 6.948 6.971 6.782 6.933 1,023,611 +0.06(+0.88%)
Feb 27, 2003 6.895 7.009 6.813 6.873 1,394,760 -0.02(-0.33%)
Feb 26, 2003 7.122 7.122 6.850 6.895 1,013,792 -0.23(-3.17%)
Feb 25, 2003 6.963 7.227 6.963 7.122 1,474,643 +0.08(+1.18%)
Feb 24, 2003 7.189 7.189 7.024 7.039 1,063,685 -0.23(-3.11%)
Feb 21, 2003 7.167 7.272 7.084 7.265 1,023,213 +0.17(+2.44%)
Feb 20, 2003 7.084 7.129 7.069 7.091 1,083,324 +0.01(+0.11%)
Feb 19, 2003 7.084 7.091 6.993 7.084 1,583,055 +0.04(+0.53%)
Feb 18, 2003 6.835 7.114 6.835 7.046 1,023,744 +0.26(+3.89%)
Feb 14, 2003 6.918 6.978 6.745 6.782 1,611,584 -0.06(-0.88%)
Feb 13, 2003 6.933 6.956 6.798 6.843 1,343,274 -0.11(-1.63%)
Feb 12, 2003 7.069 7.084 6.948 6.956 975,178 -0.08(-1.07%)
Feb 11, 2003 7.046 7.106 6.948 7.031 1,056,122 -0.05(-0.74%)
Feb 10, 2003 7.084 7.159 6.948 7.084 1,636,266 +0.08(+1.08%)
Feb 07, 2003 7.159 7.212 6.993 7.009 1,531,702 -0.14(-1.90%)
Feb 06, 2003 7.272 7.280 7.046 7.144 1,746,536 -0.09(-1.25%)
Feb 05, 2003 7.423 7.574 7.235 7.235 2,052,531 -0.20(-2.64%)
Feb 04, 2003 7.536 7.611 7.423 7.431 2,272,142 -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.