Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.580 6.641 6.518 6.591 1,586,022 +0.07(+1.12%)
Apr 29, 2003 6.491 6.726 6.468 6.518 1,314,653 +0.03(+0.42%)
Apr 28, 2003 6.445 6.585 6.437 6.491 844,312 +0.08(+1.17%)
Apr 25, 2003 6.447 6.459 6.324 6.416 617,532 -0.03(-0.45%)
Apr 24, 2003 6.434 6.522 6.434 6.445 442,532 -0.03(-0.48%)
Apr 23, 2003 6.424 6.491 6.393 6.476 622,806 +0.07(+1.14%)
Apr 22, 2003 6.330 6.472 6.299 6.403 938,764 +0.07(+1.15%)
Apr 21, 2003 6.341 6.376 6.307 6.330 980,476 +0.02(+0.33%)
Apr 17, 2003 6.403 6.403 6.309 6.309 1,069,174 -0.06(-0.98%)
Apr 16, 2003 6.320 6.397 6.259 6.372 1,119,996 +0.09(+1.36%)
Apr 15, 2003 6.309 6.309 6.211 6.286 868,284 +0.07(+1.14%)
Apr 14, 2003 6.049 6.234 6.049 6.215 1,624,857 -0.01(-0.17%)
Apr 11, 2003 6.407 6.409 6.195 6.226 1,486,296 -0.19(-2.99%)
Apr 10, 2003 6.501 6.518 6.303 6.418 937,325 -0.10(-1.60%)
Apr 09, 2003 6.537 6.643 6.455 6.522 672,669 -0.01(-0.22%)
Apr 08, 2003 6.434 6.568 6.424 6.537 584,929 +0.09(+1.39%)
Apr 07, 2003 6.539 6.649 6.409 6.447 767,120 +0.02(+0.26%)
Apr 04, 2003 6.330 6.470 6.330 6.430 802,120 +0.08(+1.25%)
Apr 03, 2003 6.391 6.407 6.351 6.351 1,047,599 -0.04(-0.62%)
Apr 02, 2003 6.779 6.789 6.351 6.391 1,498,762 +0.04(+0.57%)
Mar 31, 2003 6.327 6.368 6.278 6.354 1,267,907 +0.03(+0.44%)
Mar 28, 2003 6.310 6.375 6.293 6.327 1,521,776 +0.02(+0.26%)
Mar 27, 2003 6.208 6.313 6.178 6.310 791,812 +0.10(+1.63%)
Mar 26, 2003 6.277 6.293 6.190 6.208 715,579 -0.07(-1.11%)
Mar 25, 2003 6.243 6.286 6.222 6.278 969,449 +0.02(+0.31%)
Mar 24, 2003 6.264 6.292 6.181 6.259 1,114,003 -0.04(-0.64%)
Mar 21, 2003 6.236 6.299 6.204 6.299 1,521,056 +0.06(+1.00%)
Mar 20, 2003 6.202 6.256 6.199 6.236 986,709 +0.02(+0.34%)
Mar 19, 2003 6.204 6.236 6.174 6.215 788,216 -0.01(-0.22%)
Mar 18, 2003 6.202 6.256 6.174 6.229 1,301,708 +0.01(+0.22%)
Mar 17, 2003 6.090 6.215 6.088 6.215 1,374,345 +0.12(+1.94%)
Mar 14, 2003 6.056 6.104 6.021 6.097 1,540,474 +0.02(+0.34%)
Mar 13, 2003 5.982 6.076 5.965 6.076 1,087,393 +0.10(+1.60%)
Mar 12, 2003 5.951 6.003 5.919 5.980 1,024,825 +0.03(+0.49%)
Mar 11, 2003 5.923 5.976 5.923 5.951 1,503,077 +0.04(+0.73%)
Mar 10, 2003 5.896 5.951 5.889 5.908 1,092,428 +0.00(+0.00%)
Mar 07, 2003 5.843 5.925 5.843 5.908 1,030,578 +0.06(+1.02%)
Mar 06, 2003 5.841 5.873 5.812 5.848 924,140 +0.01(+0.14%)
Mar 05, 2003 5.791 5.850 5.790 5.840 957,223 +0.05(+0.84%)
Mar 04, 2003 5.729 5.807 5.729 5.791 618,491 +0.06(+0.97%)
Mar 03, 2003 5.777 5.839 5.718 5.736 1,115,441 -0.02(-0.36%)
Feb 28, 2003 5.777 5.826 5.757 5.757 1,203,181 -0.01(-0.24%)
Feb 27, 2003 5.834 5.839 5.765 5.770 1,674,960 -0.03(-0.50%)
Feb 26, 2003 5.857 5.857 5.772 5.800 1,657,700 -0.12(-1.97%)
Feb 25, 2003 5.770 5.916 5.770 5.916 4,836,457 +0.13(+2.23%)
Feb 24, 2003 5.853 5.854 5.773 5.787 986,709 -0.06(-1.07%)
Feb 21, 2003 5.797 5.858 5.784 5.850 734,278 +0.05(+0.91%)
Feb 20, 2003 5.752 5.830 5.743 5.797 1,042,804 +0.05(+0.80%)
Feb 19, 2003 5.723 5.784 5.722 5.751 1,710,919 +0.01(+0.24%)
Feb 18, 2003 5.720 5.764 5.704 5.737 1,108,969 +0.02(+0.34%)
Feb 14, 2003 5.597 5.718 5.577 5.718 1,364,276 +0.06(+1.03%)
Feb 13, 2003 5.548 5.659 5.430 5.659 1,350,612 +0.10(+1.88%)
Feb 12, 2003 5.631 5.665 5.533 5.555 758,011 -0.08(-1.43%)
Feb 11, 2003 5.713 5.737 5.593 5.636 1,349,893 -0.08(-1.36%)
Feb 10, 2003 5.697 5.765 5.687 5.713 1,366,434 +0.02(+0.39%)
Feb 07, 2003 5.729 5.750 5.691 5.691 1,061,503 -0.02(-0.37%)
Feb 06, 2003 5.700 5.783 5.680 5.712 1,625,337 +0.01(+0.24%)
Feb 05, 2003 5.715 5.729 5.676 5.698 1,145,647 -0.00(-0.02%)
Feb 04, 2003 5.698 5.733 5.680 5.700 2,177,664 +0.01(+0.22%)
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.