Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.929 6.058 5.494 5.498 114,969 -0.48(-8.03%)
Apr 29, 2003 5.800 6.267 5.734 5.978 678,340 +0.19(+3.22%)
Apr 28, 2003 5.716 5.867 5.689 5.791 433,328 +0.09(+1.51%)
Apr 25, 2003 5.627 5.787 5.574 5.705 205,414 +0.08(+1.39%)
Apr 24, 2003 5.734 5.778 5.627 5.627 70,421 -0.14(-2.47%)
Apr 23, 2003 5.774 5.787 5.636 5.769 122,618 +0.00(+0.08%)
Apr 22, 2003 5.760 5.783 5.698 5.765 88,645 +0.01(+0.15%)
Apr 21, 2003 5.623 5.769 5.623 5.756 85,045 +0.14(+2.45%)
Apr 17, 2003 5.627 5.676 5.565 5.618 53,547 +0.01(+0.24%)
Apr 16, 2003 5.578 5.680 5.458 5.605 54,672 -0.04(-0.63%)
Apr 15, 2003 5.409 5.667 5.409 5.640 42,522 +0.08(+1.36%)
Apr 14, 2003 5.494 5.667 5.405 5.565 242,762 +0.14(+2.62%)
Apr 11, 2003 5.551 5.551 5.409 5.423 179,090 -0.10(-1.85%)
Apr 10, 2003 5.467 5.525 5.307 5.525 99,219 +0.06(+1.06%)
Apr 09, 2003 5.334 5.556 5.280 5.467 154,567 +0.14(+2.59%)
Apr 08, 2003 5.311 5.342 5.294 5.329 119,243 -0.02(-0.33%)
Apr 07, 2003 5.231 5.574 5.218 5.347 394,854 +0.04(+0.67%)
Apr 04, 2003 5.178 5.334 5.178 5.311 219,588 +0.15(+2.93%)
Apr 03, 2003 5.000 5.222 4.880 5.160 132,518 +0.16(+3.20%)
Apr 02, 2003 4.911 5.000 4.796 5.000 213,739 +0.08(+1.53%)
Apr 01, 2003 4.929 4.960 4.889 4.925 250,412 +0.02(+0.45%)
Mar 31, 2003 4.951 4.951 4.880 4.902 109,569 +0.03(+0.54%)
Mar 28, 2003 4.782 5.005 4.711 4.876 107,994 +0.12(+2.53%)
Mar 27, 2003 4.849 4.889 4.671 4.756 167,616 +0.07(+1.42%)
Mar 26, 2003 4.796 4.867 4.689 4.689 105,519 -0.09(-1.86%)
Mar 25, 2003 4.800 4.867 4.738 4.778 40,947 +0.04(+0.84%)
Mar 24, 2003 4.818 4.858 4.605 4.738 141,067 -0.13(-2.65%)
Mar 21, 2003 4.538 4.880 4.449 4.867 45,447 +0.28(+6.11%)
Mar 20, 2003 4.645 4.756 4.445 4.586 97,870 -0.01(-0.30%)
Mar 19, 2003 4.298 4.858 4.182 4.600 274,486 +0.16(+3.50%)
Mar 18, 2003 4.276 4.445 4.276 4.445 60,746 +0.15(+3.41%)
Mar 17, 2003 4.120 4.320 4.111 4.298 247,937 +0.19(+4.54%)
Mar 14, 2003 4.201 4.400 4.111 4.111 237,362 -0.07(-1.70%)
Mar 13, 2003 4.054 4.445 4.054 4.182 121,493 +0.05(+1.29%)
Mar 12, 2003 4.116 4.134 4.067 4.129 96,745 -0.03(-0.64%)
Mar 11, 2003 4.280 4.378 4.071 4.156 54,222 -0.18(-4.10%)
Mar 10, 2003 4.151 4.387 4.151 4.334 59,171 +0.23(+5.61%)
Mar 07, 2003 4.111 4.147 4.005 4.103 393,955 -0.03(-0.84%)
Mar 06, 2003 4.067 4.165 3.991 4.138 129,143 +0.13(+3.22%)
Mar 05, 2003 4.089 4.111 3.978 4.009 93,145 -0.10(-2.49%)
Mar 04, 2003 4.129 4.200 4.049 4.111 49,272 -0.01(-0.32%)
Mar 03, 2003 4.325 4.334 4.054 4.125 180,215 -0.16(-3.83%)
Feb 28, 2003 4.178 4.605 4.178 4.289 304,859 +0.08(+1.90%)
Feb 27, 2003 4.142 4.214 4.107 4.209 31,948 +0.07(+1.61%)
Feb 26, 2003 4.102 4.191 4.085 4.142 89,995 +0.05(+1.29%)
Feb 25, 2003 4.214 4.214 4.049 4.090 87,295 -0.12(-2.74%)
Feb 24, 2003 4.138 4.334 4.054 4.205 379,330 +0.03(+0.75%)
Feb 21, 2003 4.000 4.329 3.960 4.174 784,310 +0.12(+2.85%)
Feb 20, 2003 3.934 4.076 3.822 4.058 596,669 +0.06(+1.44%)
Feb 19, 2003 3.916 4.040 3.902 4.000 380,905 +0.00(+0.00%)
Feb 18, 2003 3.711 4.000 3.711 4.000 1,445,326 +0.29(+7.90%)
Feb 14, 2003 3.978 3.978 3.676 3.707 449,302 -0.20(-5.12%)
Feb 13, 2003 4.436 4.436 3.849 3.907 687,790 -0.69(-15.06%)
Feb 12, 2003 4.525 4.645 4.338 4.600 251,087 +0.01(+0.29%)
Feb 11, 2003 4.542 4.591 4.445 4.587 88,645 +0.04(+0.98%)
Feb 10, 2003 4.534 4.574 4.511 4.542 51,522 +0.01(+0.20%)
Feb 07, 2003 4.956 5.098 4.507 4.534 103,269 +0.04(+0.99%)
Feb 06, 2003 4.885 4.885 4.391 4.489 159,966 -0.32(-6.74%)
Feb 05, 2003 4.934 4.934 4.782 4.814 64,571 -0.03(-0.55%)
Feb 04, 2003 4.987 5.022 4.836 4.840 60,521 -0.19(-3.80%)
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.