Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.670 5.705 5.623 5.631 7,476,264 -0.05(-0.90%)
Apr 29, 2003 5.690 5.792 5.662 5.682 7,116,902 -0.01(-0.21%)
Apr 28, 2003 5.591 5.753 5.591 5.694 4,999,583 +0.10(+1.83%)
Apr 25, 2003 5.583 5.619 5.576 5.591 4,756,792 -0.02(-0.35%)
Apr 24, 2003 5.552 5.646 5.552 5.611 5,029,805 -0.02(-0.28%)
Apr 23, 2003 5.540 5.646 5.501 5.627 6,930,998 +0.07(+1.20%)
Apr 22, 2003 5.434 5.572 5.426 5.560 7,127,060 +0.08(+1.44%)
Apr 21, 2003 5.532 5.583 5.453 5.481 6,125,417 -0.06(-1.00%)
Apr 17, 2003 5.414 5.572 5.394 5.536 7,214,933 +0.15(+2.70%)
Apr 16, 2003 5.631 5.469 5.048 5.390 15,607,001 -0.24(-4.27%)
Apr 15, 2003 5.524 5.642 5.505 5.631 7,235,758 +0.07(+1.35%)
Apr 14, 2003 5.375 5.568 5.375 5.556 7,140,267 +0.16(+2.99%)
Apr 11, 2003 5.430 5.493 5.359 5.394 5,495,326 +0.04(+0.74%)
Apr 10, 2003 5.300 5.394 5.292 5.355 4,744,601 +0.06(+1.12%)
Apr 09, 2003 5.387 5.473 5.296 5.296 4,045,431 -0.04(-0.81%)
Apr 08, 2003 5.414 5.473 5.339 5.339 4,701,935 -0.06(-1.17%)
Apr 07, 2003 5.505 5.544 5.390 5.402 7,435,884 +0.03(+0.51%)
Apr 04, 2003 5.288 5.402 5.245 5.375 6,028,402 +0.09(+1.79%)
Apr 03, 2003 5.363 5.383 5.237 5.280 5,984,465 -0.09(-1.61%)
Apr 02, 2003 5.312 5.410 5.308 5.367 7,479,566 +0.06(+1.11%)
Apr 01, 2003 5.198 5.355 5.162 5.308 7,000,331 +0.13(+2.51%)
Mar 31, 2003 5.198 5.296 4.981 5.178 7,812,008 -0.17(-3.24%)
Mar 28, 2003 5.371 5.418 5.296 5.351 5,539,770 -0.02(-0.37%)
Mar 27, 2003 5.513 5.532 5.355 5.371 6,562,239 -0.24(-4.21%)
Mar 26, 2003 5.631 5.642 5.548 5.607 4,329,366 +0.04(+0.64%)
Mar 25, 2003 5.493 5.642 5.461 5.572 6,899,760 +0.06(+1.07%)
Mar 24, 2003 5.662 5.662 5.430 5.513 8,016,451 -0.20(-3.51%)
Mar 21, 2003 5.709 5.713 5.603 5.713 9,545,329 +0.13(+2.40%)
Mar 20, 2003 5.576 5.642 5.481 5.579 8,239,434 +0.00(+0.07%)
Mar 19, 2003 5.473 5.646 5.453 5.576 7,390,424 +0.24(+4.42%)
Mar 18, 2003 5.316 5.473 5.264 5.339 8,064,451 +0.03(+0.59%)
Mar 17, 2003 4.981 5.316 4.938 5.308 8,734,668 +0.33(+6.65%)
Mar 14, 2003 4.989 5.083 4.938 4.977 6,971,125 +0.00(+0.00%)
Mar 13, 2003 5.005 5.028 4.859 4.977 13,101,368 +0.02(+0.40%)
Mar 12, 2003 5.119 5.119 4.902 4.957 9,925,771 -0.03(-0.55%)
Mar 11, 2003 5.060 5.166 4.922 4.985 16,356,202 +0.21(+4.37%)
Mar 10, 2003 5.048 5.060 4.745 4.776 13,127,780 -0.27(-5.38%)
Mar 07, 2003 5.036 5.111 5.001 5.048 8,920,826 -0.07(-1.31%)
Mar 06, 2003 5.138 5.146 5.087 5.115 7,401,090 -0.02(-0.46%)
Mar 05, 2003 5.123 5.166 5.111 5.138 8,989,651 -0.00(-0.08%)
Mar 04, 2003 5.225 5.225 5.138 5.142 6,766,174 -0.08(-1.51%)
Mar 03, 2003 5.237 5.312 5.186 5.221 4,871,584 +0.02(+0.30%)
Feb 28, 2003 5.320 5.355 5.194 5.205 7,762,485 -0.13(-2.51%)
Feb 27, 2003 5.288 5.363 5.249 5.339 5,550,437 +0.04(+0.82%)
Feb 26, 2003 5.387 5.394 5.233 5.296 5,205,296 -0.10(-1.82%)
Feb 25, 2003 5.217 5.398 5.217 5.394 4,614,570 +0.09(+1.71%)
Feb 24, 2003 5.426 5.426 5.229 5.304 7,075,759 -0.12(-2.18%)
Feb 21, 2003 5.434 5.485 5.347 5.422 4,779,649 +0.03(+0.58%)
Feb 20, 2003 5.450 5.501 5.390 5.390 3,121,755 -0.08(-1.44%)
Feb 19, 2003 5.505 5.540 5.422 5.469 4,183,589 -0.07(-1.35%)
Feb 18, 2003 5.548 5.670 5.513 5.544 5,750,562 -0.04(-0.71%)
Feb 14, 2003 5.414 5.583 5.355 5.583 4,915,267 +0.15(+2.68%)
Feb 13, 2003 5.414 5.457 5.316 5.438 6,007,830 +0.04(+0.73%)
Feb 12, 2003 5.528 5.528 5.375 5.398 6,106,369 -0.13(-2.35%)
Feb 11, 2003 5.587 5.662 5.513 5.528 7,128,076 -0.06(-1.06%)
Feb 10, 2003 5.560 5.599 5.426 5.587 6,557,668 +0.04(+0.64%)
Feb 07, 2003 5.709 5.729 5.493 5.552 5,862,308 -0.10(-1.81%)
Feb 06, 2003 5.639 5.757 5.587 5.654 5,646,944 -0.04(-0.76%)
Feb 05, 2003 5.788 5.828 5.666 5.698 7,118,172 -0.08(-1.43%)
Feb 04, 2003 5.859 5.875 5.709 5.780 8,421,782 -0.12(-2.00%)
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.