Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.740 5.824 5.628 5.768 28,636,636 -0.01(-0.19%)
Apr 29, 2003 5.695 5.824 5.672 5.779 29,867,272 +0.09(+1.57%)
Apr 28, 2003 5.583 5.695 5.572 5.689 21,949,122 +0.11(+2.01%)
Apr 25, 2003 5.616 5.818 5.465 5.577 39,382,340 -0.30(-5.14%)
Apr 24, 2003 6.003 6.020 5.768 5.880 29,772,086 -0.20(-3.31%)
Apr 23, 2003 5.835 6.148 5.801 6.081 51,789,248 +0.30(+5.23%)
Apr 22, 2003 5.331 5.829 5.331 5.779 42,345,080 +0.22(+4.03%)
Apr 21, 2003 5.420 5.555 5.325 5.555 32,661,430 +0.29(+5.42%)
Apr 17, 2003 5.168 5.320 5.163 5.269 29,979,960 +0.10(+1.95%)
Apr 16, 2003 5.040 5.376 5.040 5.168 64,439,216 +0.49(+10.54%)
Apr 15, 2003 4.412 4.704 4.412 4.676 18,403,296 -0.08(-1.65%)
Apr 14, 2003 4.558 4.760 4.547 4.754 23,057,606 +0.22(+4.81%)
Apr 11, 2003 4.468 4.580 4.463 4.536 16,379,201 +0.11(+2.53%)
Apr 10, 2003 4.468 4.502 4.396 4.424 10,165,120 -0.02(-0.50%)
Apr 09, 2003 4.508 4.508 4.362 4.446 17,154,086 +0.02(+0.51%)
Apr 08, 2003 4.508 4.547 4.412 4.424 15,910,770 -0.08(-1.86%)
Apr 07, 2003 4.664 4.692 4.480 4.508 22,569,352 +0.09(+2.03%)
Apr 04, 2003 4.480 4.485 4.384 4.418 10,782,313 +0.01(+0.13%)
Apr 03, 2003 4.440 4.457 4.351 4.412 18,800,828 +0.07(+1.68%)
Apr 02, 2003 4.340 4.474 4.267 4.340 30,041,750 +0.15(+3.61%)
Apr 01, 2003 4.088 4.228 4.088 4.188 28,514,840 -0.02(-0.53%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
Mar 03, 2003 4.692 4.715 4.491 4.519 18,358,470 -0.14(-3.00%)
Feb 28, 2003 4.692 4.726 4.614 4.659 11,069,480 -0.01(-0.12%)
Feb 27, 2003 4.580 4.664 4.541 4.664 14,724,601 +0.12(+2.71%)
Feb 26, 2003 4.603 4.603 4.502 4.541 17,906,112 +0.02(+0.37%)
Feb 25, 2003 4.592 4.608 4.480 4.524 27,389,034 -0.12(-2.53%)
Feb 24, 2003 4.732 4.732 4.620 4.642 12,893,379 -0.08(-1.78%)
Feb 21, 2003 4.799 4.799 4.620 4.726 21,259,780 -0.12(-2.43%)
Feb 20, 2003 4.928 4.956 4.821 4.844 8,065,483 -0.10(-1.93%)
Feb 19, 2003 5.012 5.017 4.900 4.939 10,446,036 -0.06(-1.23%)
Feb 18, 2003 4.872 5.084 4.866 5.000 10,643,195 +0.13(+2.76%)
Feb 14, 2003 4.760 4.916 4.704 4.866 10,480,860 +0.14(+2.96%)
Feb 13, 2003 4.844 4.872 4.681 4.726 15,111,954 -0.17(-3.54%)
Feb 12, 2003 4.900 4.956 4.827 4.900 13,178,046 -0.06(-1.13%)
Feb 11, 2003 5.051 5.062 4.916 4.956 12,190,465 -0.06(-1.12%)
Feb 10, 2003 4.933 5.012 4.866 5.012 10,543,187 +0.08(+1.70%)
Feb 07, 2003 5.084 5.101 4.905 4.928 9,546,319 -0.11(-2.11%)
Feb 06, 2003 5.040 5.068 4.984 5.034 8,492,661 -0.06(-1.10%)
Feb 05, 2003 5.140 5.174 5.140 5.090 10,514,970 +0.04(+0.89%)
Feb 04, 2003 5.152 5.152 5.017 5.045 13,114,112 -0.11(-2.07%)
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.