Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.915 5.971 5.909 5.928 129,491 +0.05(+0.89%)
Apr 29, 2003 5.869 5.931 5.841 5.875 123,340 +0.10(+1.66%)
Apr 28, 2003 5.746 5.847 5.721 5.780 96,471 +0.01(+0.21%)
Apr 25, 2003 5.776 5.869 5.746 5.767 367,108 -0.16(-2.76%)
Apr 24, 2003 5.956 5.993 5.919 5.931 76,400 -0.02(-0.26%)
Apr 23, 2003 5.962 5.965 5.912 5.946 73,486 +0.02(+0.36%)
Apr 22, 2003 5.838 5.928 5.838 5.925 117,513 +0.09(+1.48%)
Apr 21, 2003 5.807 5.838 5.780 5.838 32,049 -0.03(-0.47%)
Apr 17, 2003 5.838 5.866 5.810 5.866 37,228 +0.03(+0.48%)
Apr 16, 2003 5.847 5.854 5.798 5.838 1,428,615 -0.02(-0.37%)
Apr 15, 2003 5.776 5.866 5.761 5.860 1,054,384 +0.04(+0.64%)
Apr 14, 2003 5.746 5.860 5.699 5.823 342,181 +0.12(+2.17%)
Apr 11, 2003 5.776 5.776 5.653 5.699 38,523 -0.08(-1.39%)
Apr 10, 2003 5.739 5.841 5.739 5.780 236,969 +0.16(+2.80%)
Apr 09, 2003 5.653 5.730 5.622 5.622 269,666 -0.05(-0.82%)
Apr 08, 2003 5.675 5.718 5.644 5.668 169,310 +0.12(+2.11%)
Apr 07, 2003 5.579 5.675 5.539 5.551 144,059 +0.11(+2.04%)
Apr 04, 2003 5.520 5.520 5.418 5.440 203,625 -0.18(-3.24%)
Apr 03, 2003 5.594 5.684 5.563 5.622 441,566 +0.03(+0.61%)
Apr 02, 2003 5.523 5.607 5.483 5.588 151,181 +0.06(+1.12%)
Apr 01, 2003 5.597 5.622 5.424 5.526 575,589 -0.22(-3.82%)
Mar 31, 2003 5.786 5.810 5.656 5.746 239,559 -0.02(-0.37%)
Mar 28, 2003 5.715 5.807 5.715 5.767 244,739 +0.02(+0.27%)
Mar 27, 2003 5.826 5.826 5.730 5.752 82,550 -0.07(-1.27%)
Mar 26, 2003 5.878 5.900 5.823 5.826 111,362 -0.02(-0.37%)
Mar 25, 2003 5.832 5.897 5.820 5.847 71,544 -0.02(-0.37%)
Mar 24, 2003 5.897 5.897 5.801 5.869 239,235 -0.11(-1.86%)
Mar 21, 2003 5.922 6.008 5.915 5.980 117,837 +0.17(+2.87%)
Mar 20, 2003 5.789 5.841 5.736 5.814 92,910 +0.03(+0.53%)
Mar 19, 2003 5.786 5.807 5.718 5.783 95,823 +0.12(+2.13%)
Mar 18, 2003 5.838 5.851 5.607 5.662 273,550 -0.16(-2.76%)
Mar 17, 2003 5.829 5.897 5.814 5.823 105,535 +0.02(+0.43%)
Mar 14, 2003 5.915 5.915 5.773 5.798 209,452 -0.17(-2.80%)
Mar 13, 2003 5.931 6.008 5.885 5.965 170,605 +0.20(+3.54%)
Mar 12, 2003 5.860 5.860 5.696 5.761 56,652 -0.14(-2.36%)
Mar 11, 2003 5.838 5.943 5.838 5.900 103,916 +0.14(+2.41%)
Mar 10, 2003 5.872 5.872 5.749 5.761 125,930 -0.12(-2.10%)
Mar 07, 2003 5.900 5.928 5.854 5.885 191,323 -0.04(-0.63%)
Mar 06, 2003 5.977 6.002 5.894 5.922 149,562 -0.02(-0.42%)
Mar 05, 2003 5.900 6.085 5.900 5.946 183,230 -0.12(-2.04%)
Mar 04, 2003 6.135 6.178 6.024 6.070 226,933 +0.06(+1.08%)
Mar 03, 2003 5.968 6.051 5.946 6.005 133,052 +0.02(+0.41%)
Feb 28, 2003 6.008 6.011 5.931 5.980 70,896 +0.10(+1.68%)
Feb 27, 2003 5.900 5.946 5.826 5.881 148,267 +0.09(+1.55%)
Feb 26, 2003 5.817 5.869 5.758 5.792 80,932 -0.08(-1.32%)
Feb 25, 2003 5.761 5.869 5.699 5.869 493,039 -0.03(-0.52%)
Feb 24, 2003 5.854 5.915 5.851 5.900 413,725 +0.08(+1.38%)
Feb 21, 2003 5.854 5.922 5.820 5.820 173,518 +0.11(+1.84%)
Feb 20, 2003 5.749 5.776 5.699 5.715 26,545 -0.00(-0.05%)
Feb 19, 2003 5.792 5.795 5.668 5.718 36,257 -0.02(-0.27%)
Feb 18, 2003 5.699 5.807 5.696 5.733 58,271 +0.04(+0.71%)
Feb 14, 2003 5.764 5.764 5.637 5.693 50,825 -0.09(-1.50%)
Feb 13, 2003 5.668 5.823 5.653 5.780 267,076 +0.10(+1.68%)
Feb 12, 2003 5.715 5.761 5.653 5.684 186,791 -0.06(-0.97%)
Feb 11, 2003 5.730 5.801 5.715 5.739 78,989 -0.04(-0.64%)
Feb 10, 2003 5.721 5.792 5.705 5.776 87,406 +0.11(+1.96%)
Feb 07, 2003 5.718 5.795 5.607 5.665 385,884 -0.06(-1.03%)
Feb 06, 2003 5.755 5.755 5.644 5.724 108,125 -0.06(-1.07%)
Feb 05, 2003 5.838 5.869 5.786 5.786 59,889 -0.02(-0.27%)
Feb 04, 2003 5.823 5.829 5.792 5.801 120,427 -0.04(-0.63%)
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.