Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.265 5.350 5.224 5.315 44,919,552 +0.07(+1.43%)
Apr 29, 2003 5.299 5.332 5.205 5.240 38,853,084 -0.04(-0.76%)
Apr 28, 2003 5.242 5.290 5.225 5.280 32,640,974 -0.01(-0.13%)
Apr 25, 2003 5.334 5.360 5.252 5.287 30,766,860 -0.04(-0.78%)
Apr 24, 2003 5.260 5.380 5.237 5.329 32,053,614 -0.02(-0.44%)
Apr 23, 2003 5.297 5.360 5.234 5.352 35,296,904 +0.06(+1.16%)
Apr 22, 2003 5.074 5.332 5.042 5.290 48,245,664 +0.21(+4.10%)
Apr 21, 2003 5.055 5.109 4.980 5.082 21,602,740 +0.00(+0.10%)
Apr 17, 2003 4.942 5.082 4.942 5.077 31,966,390 +0.12(+2.39%)
Apr 16, 2003 5.025 5.074 4.932 4.959 33,179,522 -0.05(-1.06%)
Apr 15, 2003 4.915 5.025 4.912 5.012 32,742,602 +0.08(+1.66%)
Apr 14, 2003 4.787 4.952 4.774 4.930 34,403,060 +0.16(+3.28%)
Apr 11, 2003 5.034 5.082 4.769 4.774 37,331,064 -0.18(-3.67%)
Apr 10, 2003 4.850 4.962 4.825 4.955 25,885,518 +0.11(+2.27%)
Apr 09, 2003 4.982 5.014 4.842 4.845 27,308,708 -0.09(-1.92%)
Apr 08, 2003 4.922 4.987 4.880 4.940 25,789,892 +0.01(+0.30%)
Apr 07, 2003 5.120 5.162 4.915 4.925 36,980,168 -0.05(-1.07%)
Apr 04, 2003 4.877 4.997 4.767 4.979 39,478,056 +0.11(+2.19%)
Apr 03, 2003 4.970 4.995 4.820 4.872 24,973,266 -0.06(-1.32%)
Apr 02, 2003 4.935 4.970 4.857 4.937 47,617,892 +0.06(+1.30%)
Apr 01, 2003 4.812 4.902 4.765 4.874 31,572,280 +0.11(+2.31%)
Mar 31, 2003 4.794 4.884 4.695 4.764 38,361,312 -0.11(-2.32%)
Mar 28, 2003 4.887 4.949 4.847 4.877 26,594,792 -0.05(-1.01%)
Mar 27, 2003 4.807 4.974 4.774 4.927 29,560,000 +0.08(+1.65%)
Mar 26, 2003 4.904 4.965 4.799 4.847 33,842,520 -0.04(-0.75%)
Mar 25, 2003 4.792 5.029 4.782 4.884 38,671,360 +0.11(+2.41%)
Mar 24, 2003 4.999 5.020 4.757 4.769 38,745,964 -0.36(-7.08%)
Mar 21, 2003 5.084 5.147 4.944 5.132 46,988,880 +0.16(+3.15%)
Mar 20, 2003 4.905 5.010 4.815 4.975 33,442,788 -0.01(-0.17%)
Mar 19, 2003 4.889 5.002 4.880 4.984 52,749,884 +0.11(+2.36%)
Mar 18, 2003 4.920 4.935 4.749 4.869 51,244,008 -0.03(-0.54%)
Mar 17, 2003 4.755 4.995 4.675 4.895 75,371,120 +0.14(+3.05%)
Mar 14, 2003 4.704 4.769 4.650 4.750 38,727,816 +0.04(+0.92%)
Mar 13, 2003 4.534 4.724 4.464 4.707 44,317,384 +0.25(+5.65%)
Mar 12, 2003 4.430 4.520 4.369 4.455 56,354,896 -0.02(-0.56%)
Mar 11, 2003 4.590 4.645 4.465 4.480 43,930,080 -0.07(-1.57%)
Mar 10, 2003 4.665 4.699 4.540 4.552 31,295,404 -0.14(-2.91%)
Mar 07, 2003 4.499 4.735 4.494 4.689 28,374,894 +0.11(+2.33%)
Mar 06, 2003 4.694 4.737 4.582 4.582 30,069,068 -0.18(-3.85%)
Mar 05, 2003 4.690 4.790 4.657 4.765 46,262,720 +0.09(+2.00%)
Mar 04, 2003 4.719 4.789 4.664 4.672 27,709,618 -0.07(-1.41%)
Mar 03, 2003 4.827 4.865 4.685 4.739 37,802,796 -0.13(-2.67%)
Feb 28, 2003 4.709 4.897 4.702 4.869 47,558,276 +0.14(+3.00%)
Feb 27, 2003 4.477 4.782 4.442 4.727 57,252,944 +0.31(+7.06%)
Feb 26, 2003 4.522 4.525 4.352 4.415 34,908,400 -0.10(-2.29%)
Feb 25, 2003 4.182 4.579 4.142 4.519 51,439,744 +0.27(+6.48%)
Feb 24, 2003 4.490 4.555 4.239 4.244 44,115,728 -0.22(-4.89%)
Feb 21, 2003 4.385 4.509 4.280 4.462 30,417,964 +0.13(+3.04%)
Feb 20, 2003 4.404 4.482 4.310 4.330 26,996,622 -0.04(-0.92%)
Feb 19, 2003 4.464 4.465 4.294 4.370 23,473,254 -0.13(-2.82%)
Feb 18, 2003 4.365 4.505 4.349 4.497 26,277,626 +0.15(+3.57%)
Feb 14, 2003 4.151 4.342 4.066 4.342 33,751,680 +0.20(+4.95%)
Feb 13, 2003 4.094 4.209 4.054 4.137 30,561,604 +0.05(+1.31%)
Feb 12, 2003 4.189 4.222 4.074 4.084 35,709,020 -0.13(-3.08%)
Feb 11, 2003 4.266 4.455 4.189 4.214 34,146,988 -0.02(-0.59%)
Feb 10, 2003 4.246 4.332 4.176 4.239 28,345,794 +0.02(+0.43%)
Feb 07, 2003 4.410 4.460 4.204 4.221 26,461,676 -0.18(-4.05%)
Feb 06, 2003 4.191 4.412 4.164 4.399 35,300,508 +0.16(+3.90%)
Feb 05, 2003 4.164 4.385 4.127 4.234 30,862,886 +0.07(+1.68%)
Feb 04, 2003 4.319 4.329 4.124 4.164 34,680,336 -0.18(-4.07%)
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.