Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.813 4.885 4.764 4.877 12,087,179 -0.06(-1.20%)
Apr 29, 2003 5.058 5.058 4.846 4.936 5,521,792 -0.12(-2.35%)
Apr 28, 2003 5.009 5.089 5.001 5.055 4,546,013 -0.02(-0.31%)
Apr 25, 2003 5.060 5.096 5.058 5.071 8,594,449 -0.02(-0.41%)
Apr 24, 2003 5.094 5.125 5.058 5.091 2,972,676 +0.02(+0.41%)
Apr 23, 2003 5.058 5.125 5.016 5.071 3,631,075 +0.03(+0.56%)
Apr 22, 2003 4.908 5.053 4.887 5.042 2,663,434 +0.11(+2.20%)
Apr 21, 2003 4.929 4.970 4.918 4.934 2,075,564 +0.00(+0.05%)
Apr 17, 2003 4.921 4.944 4.895 4.931 1,453,980 -0.01(-0.10%)
Apr 16, 2003 4.978 5.006 4.916 4.936 2,960,275 -0.04(-0.88%)
Apr 15, 2003 4.864 4.980 4.851 4.980 3,901,177 +0.09(+1.90%)
Apr 14, 2003 4.820 4.887 4.797 4.887 5,207,899 +0.10(+1.99%)
Apr 11, 2003 4.877 4.911 4.766 4.792 2,035,262 -0.01(-0.16%)
Apr 10, 2003 4.758 4.826 4.751 4.800 3,777,558 +0.04(+0.87%)
Apr 09, 2003 4.709 4.833 4.709 4.758 6,945,933 -0.14(-2.90%)
Apr 08, 2003 4.916 4.952 4.841 4.900 3,474,129 -0.02(-0.32%)
Apr 07, 2003 5.006 5.024 4.916 4.916 3,933,729 +0.02(+0.47%)
Apr 04, 2003 4.867 4.916 4.838 4.893 3,840,336 +0.08(+1.66%)
Apr 03, 2003 4.751 4.826 4.694 4.813 2,901,760 +0.05(+1.08%)
Apr 02, 2003 4.807 4.813 4.735 4.761 2,757,214 -0.05(-0.97%)
Apr 01, 2003 4.743 4.807 4.689 4.807 2,871,533 +0.11(+2.36%)
Mar 31, 2003 4.771 4.779 4.694 4.697 3,120,322 -0.10(-1.99%)
Mar 28, 2003 4.766 4.792 4.740 4.792 2,224,372 +0.01(+0.16%)
Mar 27, 2003 4.702 4.787 4.689 4.784 3,378,023 +0.06(+1.31%)
Mar 26, 2003 4.722 4.766 4.671 4.722 3,974,806 +0.01(+0.11%)
Mar 25, 2003 4.617 4.720 4.593 4.717 3,581,472 +0.12(+2.52%)
Mar 24, 2003 4.658 4.681 4.552 4.601 3,107,921 -0.08(-1.71%)
Mar 21, 2003 4.697 4.720 4.593 4.681 5,361,745 +0.06(+1.40%)
Mar 20, 2003 4.593 4.640 4.516 4.617 3,748,106 +0.02(+0.51%)
Mar 19, 2003 4.645 4.681 4.578 4.593 3,355,160 -0.02(-0.39%)
Mar 18, 2003 4.565 4.617 4.529 4.611 5,028,477 +0.07(+1.59%)
Mar 17, 2003 4.333 4.544 4.333 4.539 5,779,881 +0.22(+5.14%)
Mar 14, 2003 4.382 4.413 4.291 4.317 3,785,696 -0.02(-0.48%)
Mar 13, 2003 4.358 4.382 4.315 4.338 3,591,160 -0.01(-0.12%)
Mar 12, 2003 4.237 4.356 4.229 4.343 4,489,047 +0.10(+2.25%)
Mar 11, 2003 4.299 4.343 4.245 4.248 3,679,515 -0.03(-0.78%)
Mar 10, 2003 4.320 4.348 4.271 4.281 3,631,462 -0.08(-1.89%)
Mar 07, 2003 4.366 4.392 4.302 4.364 2,889,746 -0.02(-0.53%)
Mar 06, 2003 4.387 4.400 4.335 4.387 5,849,635 +0.01(+0.24%)
Mar 05, 2003 4.351 4.377 4.263 4.377 4,575,464 +0.03(+0.59%)
Mar 04, 2003 4.389 4.389 4.304 4.351 4,464,633 -0.04(-0.82%)
Mar 03, 2003 4.423 4.487 4.382 4.387 1,943,032 +0.02(+0.35%)
Feb 28, 2003 4.413 4.446 4.364 4.371 2,632,045 +0.01(+0.18%)
Feb 27, 2003 4.392 4.438 4.361 4.364 4,046,885 -0.01(-0.29%)
Feb 26, 2003 4.511 4.516 4.366 4.377 5,246,264 -0.13(-2.86%)
Feb 25, 2003 4.526 4.560 4.420 4.506 5,792,281 -0.02(-0.51%)
Feb 24, 2003 4.619 4.681 4.526 4.529 4,158,104 -0.06(-1.40%)
Feb 21, 2003 4.640 4.697 4.586 4.593 4,385,579 +0.01(+0.17%)
Feb 20, 2003 4.627 4.632 4.544 4.586 4,807,202 +0.01(+0.23%)
Feb 19, 2003 4.591 4.619 4.534 4.575 3,064,906 +0.00(+0.06%)
Feb 18, 2003 4.547 4.617 4.542 4.573 3,434,214 +0.03(+0.68%)
Feb 14, 2003 4.503 4.562 4.459 4.542 3,615,961 +0.08(+1.79%)
Feb 13, 2003 4.361 4.529 4.333 4.462 4,175,542 +0.06(+1.35%)
Feb 12, 2003 4.516 4.518 4.309 4.402 4,890,907 -0.11(-2.35%)
Feb 11, 2003 4.567 4.604 4.503 4.508 3,692,691 -0.03(-0.63%)
Feb 10, 2003 4.567 4.601 4.482 4.537 3,098,233 -0.02(-0.40%)
Feb 07, 2003 4.619 4.619 4.487 4.555 15,811,259 -0.04(-0.84%)
Feb 06, 2003 4.580 4.619 4.529 4.593 3,160,236 +0.00(+0.00%)
Feb 05, 2003 4.642 4.647 4.570 4.593 5,717,490 -0.04(-0.84%)
Feb 04, 2003 4.627 4.655 4.583 4.632 5,981,779 -0.01(-0.28%)
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.