Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.577 6.637 6.514 6.587 1,586,954 +0.07(+1.12%)
Apr 29, 2003 6.487 6.723 6.464 6.514 1,315,426 +0.03(+0.42%)
Apr 28, 2003 6.441 6.581 6.433 6.487 844,808 +0.08(+1.17%)
Apr 25, 2003 6.443 6.456 6.320 6.412 617,895 -0.03(-0.45%)
Apr 24, 2003 6.431 6.518 6.431 6.441 442,793 -0.03(-0.48%)
Apr 23, 2003 6.420 6.487 6.389 6.472 623,172 +0.07(+1.14%)
Apr 22, 2003 6.326 6.468 6.295 6.399 939,316 +0.07(+1.15%)
Apr 21, 2003 6.337 6.372 6.304 6.326 981,052 +0.02(+0.33%)
Apr 17, 2003 6.399 6.399 6.306 6.306 1,069,803 -0.06(-0.98%)
Apr 16, 2003 6.316 6.393 6.256 6.368 1,120,655 +0.09(+1.36%)
Apr 15, 2003 6.306 6.306 6.208 6.283 868,795 +0.07(+1.14%)
Apr 14, 2003 6.045 6.231 6.045 6.212 1,625,813 -0.01(-0.17%)
Apr 11, 2003 6.404 6.406 6.191 6.222 1,487,170 -0.19(-2.99%)
Apr 10, 2003 6.497 6.514 6.299 6.414 937,876 -0.10(-1.60%)
Apr 09, 2003 6.533 6.639 6.452 6.518 673,064 -0.01(-0.22%)
Apr 08, 2003 6.431 6.564 6.420 6.533 585,273 +0.09(+1.39%)
Apr 07, 2003 6.535 6.645 6.406 6.443 767,571 +0.02(+0.26%)
Apr 04, 2003 6.326 6.466 6.326 6.426 802,592 +0.08(+1.25%)
Apr 03, 2003 6.387 6.404 6.347 6.347 1,048,215 -0.04(-0.62%)
Apr 02, 2003 6.775 6.785 6.347 6.387 1,499,643 +0.04(+0.57%)
Mar 31, 2003 6.323 6.365 6.274 6.351 1,268,652 +0.03(+0.44%)
Mar 28, 2003 6.306 6.372 6.290 6.323 1,522,670 +0.02(+0.26%)
Mar 27, 2003 6.205 6.309 6.174 6.306 792,278 +0.10(+1.63%)
Mar 26, 2003 6.273 6.290 6.187 6.205 716,000 -0.07(-1.11%)
Mar 25, 2003 6.240 6.283 6.219 6.274 970,019 +0.02(+0.31%)
Mar 24, 2003 6.260 6.288 6.177 6.255 1,114,658 -0.04(-0.64%)
Mar 21, 2003 6.233 6.295 6.201 6.295 1,521,951 +0.06(+1.00%)
Mar 20, 2003 6.198 6.252 6.195 6.233 987,289 +0.02(+0.34%)
Mar 19, 2003 6.201 6.233 6.170 6.212 788,680 -0.01(-0.22%)
Mar 18, 2003 6.198 6.252 6.170 6.226 1,302,473 +0.01(+0.22%)
Mar 17, 2003 6.087 6.212 6.084 6.212 1,375,153 +0.12(+1.94%)
Mar 14, 2003 6.052 6.101 6.017 6.094 1,541,380 +0.02(+0.34%)
Mar 13, 2003 5.978 6.073 5.962 6.073 1,088,033 +0.10(+1.60%)
Mar 12, 2003 5.948 5.999 5.916 5.977 1,025,428 +0.03(+0.49%)
Mar 11, 2003 5.920 5.973 5.920 5.948 1,503,961 +0.04(+0.73%)
Mar 10, 2003 5.892 5.948 5.885 5.905 1,093,070 +0.00(+0.00%)
Mar 07, 2003 5.839 5.921 5.839 5.905 1,031,184 +0.06(+1.02%)
Mar 06, 2003 5.838 5.870 5.809 5.845 924,684 +0.01(+0.14%)
Mar 05, 2003 5.788 5.846 5.787 5.837 957,785 +0.05(+0.84%)
Mar 04, 2003 5.725 5.803 5.725 5.788 618,854 +0.06(+0.97%)
Mar 03, 2003 5.774 5.835 5.714 5.732 1,116,097 -0.02(-0.36%)
Feb 28, 2003 5.774 5.823 5.753 5.753 1,203,888 -0.01(-0.24%)
Feb 27, 2003 5.831 5.835 5.762 5.767 1,675,945 -0.03(-0.50%)
Feb 26, 2003 5.853 5.853 5.768 5.796 1,658,674 -0.12(-1.97%)
Feb 25, 2003 5.767 5.913 5.767 5.913 4,839,301 +0.13(+2.23%)
Feb 24, 2003 5.849 5.850 5.770 5.784 987,289 -0.06(-1.07%)
Feb 21, 2003 5.794 5.855 5.781 5.846 734,710 +0.05(+0.91%)
Feb 20, 2003 5.749 5.827 5.739 5.794 1,043,418 +0.05(+0.80%)
Feb 19, 2003 5.720 5.781 5.718 5.748 1,711,925 +0.01(+0.24%)
Feb 18, 2003 5.717 5.760 5.700 5.734 1,109,621 +0.02(+0.34%)
Feb 14, 2003 5.593 5.714 5.574 5.714 1,365,078 +0.06(+1.03%)
Feb 13, 2003 5.545 5.656 5.427 5.656 1,351,406 +0.10(+1.88%)
Feb 12, 2003 5.628 5.661 5.529 5.552 758,457 -0.08(-1.43%)
Feb 11, 2003 5.710 5.734 5.589 5.632 1,350,686 -0.08(-1.36%)
Feb 10, 2003 5.693 5.762 5.684 5.710 1,367,237 +0.02(+0.39%)
Feb 07, 2003 5.725 5.746 5.688 5.688 1,062,127 -0.02(-0.37%)
Feb 06, 2003 5.696 5.780 5.677 5.709 1,626,293 +0.01(+0.24%)
Feb 05, 2003 5.712 5.725 5.673 5.695 1,146,320 -0.00(-0.02%)
Feb 04, 2003 5.695 5.730 5.677 5.696 2,178,944 +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.