Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6502 6549 6485 6510 75,227,400 +10.19(+0.16%)
Apr 29, 2003 6429 6534 6429 6500 78,425,400 +71.49(+1.11%)
Apr 28, 2003 6333 6431 6333 6428 63,942,400 +95.20(+1.50%)
Apr 25, 2003 6378 6388 6329 6333 55,289,600 -46.44(-0.73%)
Apr 24, 2003 6384 6391 6332 6379 82,569,600 -5.67(-0.09%)
Apr 23, 2003 6373 6402 6361 6385 63,023,400 +11.20(+0.18%)
Apr 22, 2003 6328 6391 6300 6374 59,696,200 +47.26(+0.75%)
Apr 21, 2003 6306 6336 6302 6327 36,347,200 +20.05(+0.32%)
Apr 16, 2003 6329 6350 6304 6307 49,235,600 -26.99(-0.43%)
Apr 15, 2003 6233 6335 6233 6334 69,248,200 +100.85(+1.62%)
Apr 14, 2003 6175 6233 6167 6233 28,881,400 +57.52(+0.93%)
Apr 11, 2003 6154 6190 6154 6175 45,029,800 +21.20(+0.34%)
Apr 10, 2003 6213 6213 6135 6154 67,218,600 -58.12(-0.94%)
Apr 09, 2003 6260 6262 6212 6212 44,270,200 -47.32(-0.76%)
Apr 08, 2003 6259 6277 6221 6259 54,594,600 +2.33(+0.04%)
Apr 07, 2003 6168 6292 6168 6257 108,733,000 +98.16(+1.59%)
Apr 05, 2003 6036 6177 6036 6159 86,367,400 +124.23(+2.06%)
Apr 04, 2003 6010 6073 6008 6035 66,493,000 +26.23(+0.44%)
Apr 03, 2003 5899 6031 5899 6009 67,511,400 +112.75(+1.91%)
Apr 02, 2003 5915 5916 5882 5896 51,801,400 -18.27(-0.31%)
Apr 01, 2003 5947 5947 5896 5914 52,620,000 +0.00(+0.00%)
Mar 31, 2003 5947 5947 5896 5914 0 -33.45(-0.56%)
Mar 29, 2003 5951 5963 5938 5947 41,961,000 -3.86(-0.06%)
Mar 28, 2003 5953 5975 5933 5951 56,542,200 -1.04(-0.02%)
Mar 27, 2003 5931 5975 5924 5952 48,593,000 +14.39(+0.24%)
Mar 26, 2003 5923 5956 5895 5938 67,531,000 +13.65(+0.23%)
Mar 25, 2003 6049 6058 5924 5924 58,956,600 +0.00(+0.00%)
Mar 24, 2003 6049 6058 5924 5924 0 -124.07(-2.05%)
Mar 21, 2003 6014 6051 5985 6048 54,776,800 +30.98(+0.51%)
Mar 20, 2003 6044 6054 5995 6017 51,586,400 -25.33(-0.42%)
Mar 19, 2003 6012 6049 6012 6043 72,161,000 +32.84(+0.55%)
Mar 18, 2003 5992 6014 5969 6010 73,244,200 +0.00(+0.00%)
Mar 17, 2003 5992 6014 5969 6010 0 +16.91(+0.28%)
Mar 15, 2003 5933 5993 5919 5993 64,558,600 +61.05(+1.03%)
Mar 14, 2003 5810 5936 5810 5932 74,800,400 +121.99(+2.10%)
Mar 13, 2003 5821 5821 5765 5810 55,280,400 -11.13(-0.19%)
Mar 12, 2003 5860 5866 5821 5821 53,012,400 -38.67(-0.66%)
Mar 11, 2003 5908 5908 5860 5860 74,209,400 +0.00(+0.00%)
Mar 10, 2003 5908 5908 5860 5860 0 -48.16(-0.82%)
Mar 08, 2003 5914 5914 5878 5908 41,863,800 -5.99(-0.10%)
Mar 07, 2003 5914 5928 5894 5914 44,486,200 -0.49(-0.01%)
Mar 06, 2003 5911 5930 5909 5914 52,767,200 +3.17(+0.05%)
Mar 05, 2003 5926 5926 5893 5911 40,439,000 -15.41(-0.26%)
Mar 04, 2003 5925 5941 5920 5927 58,249,400 +0.00(+0.00%)
Mar 03, 2003 5925 5941 5920 5927 0 -0.41(-0.01%)
Mar 01, 2003 5902 5935 5902 5927 58,529,800 +27.04(+0.46%)
Feb 28, 2003 5870 5902 5866 5900 47,488,600 +30.23(+0.52%)
Feb 27, 2003 5871 5889 5854 5870 56,797,800 +0.58(+0.01%)
Feb 26, 2003 5911 5911 5817 5869 68,199,600 -44.47(-0.75%)
Feb 25, 2003 5956 5956 5912 5914 32,499,800 +0.00(+0.00%)
Feb 24, 2003 5956 5956 5912 5914 0 -43.29(-0.73%)
Feb 22, 2003 5882 5958 5877 5957 38,371,600 +76.07(+1.29%)
Feb 21, 2003 5857 5897 5854 5881 46,547,200 +23.55(+0.40%)
Feb 20, 2003 5880 5882 5845 5857 48,268,200 -22.66(-0.39%)
Feb 19, 2003 5832 5897 5813 5880 71,613,600 +50.14(+0.86%)
Feb 18, 2003 5773 5833 5773 5830 18,239,600 +0.00(+0.00%)
Feb 17, 2003 5773 5833 5773 5830 0 +55.48(+0.96%)
Feb 15, 2003 5791 5797 5749 5774 66,070,800 -17.00(-0.29%)
Feb 14, 2003 5764 5792 5718 5791 52,902,000 +27.52(+0.48%)
Feb 13, 2003 5779 5790 5754 5764 66,217,000 -15.58(-0.27%)
Feb 12, 2003 5834 5851 5778 5779 56,102,800 -58.44(-1.00%)
Feb 11, 2003 5866 5878 5838 5838 83,299,200 +0.00(+0.00%)
Feb 10, 2003 5866 5878 5838 5838 0 -28.14(-0.48%)
Feb 08, 2003 5899 5915 5838 5866 69,819,200 -28.24(-0.48%)
Feb 07, 2003 5968 5968 5882 5894 50,534,600 +0.00(+0.00%)
Feb 06, 2003 5968 5968 5882 5894 0 -74.19(-1.24%)
Feb 05, 2003 6031 6032 5955 5968 42,085,000 -63.35(-1.05%)
Feb 04, 2003 5954 6060 5950 6032 39,921,000 +0.00(+0.00%)
Feb 03, 2003 5954 6060 5950 6032 0 +77.46(+1.30%)
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.