Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.19 10.61 10.12 10.54 8,140,365 +0.43(+4.28%)
Apr 29, 2003 9.604 10.44 9.570 10.11 9,530,224 +0.54(+5.60%)
Apr 28, 2003 9.171 9.638 8.942 9.570 6,737,435 +0.34(+3.68%)
Apr 25, 2003 9.213 9.714 8.933 9.230 12,409,570 +0.63(+7.31%)
Apr 24, 2003 9.077 9.434 8.559 8.602 9,492,186 -0.52(-5.68%)
Apr 23, 2003 9.086 9.341 8.831 9.120 4,808,802 +0.08(+0.94%)
Apr 22, 2003 8.602 9.035 8.542 9.035 3,986,687 +0.37(+4.21%)
Apr 21, 2003 8.831 8.831 8.602 8.670 2,340,101 -0.10(-1.16%)
Apr 17, 2003 8.678 8.797 8.492 8.772 3,994,460 +0.11(+1.27%)
Apr 16, 2003 8.458 8.797 8.449 8.661 7,154,439 +0.37(+4.40%)
Apr 15, 2003 8.126 8.458 8.024 8.296 3,277,508 +0.18(+2.20%)
Apr 14, 2003 7.821 8.211 7.778 8.118 2,108,223 +0.30(+3.80%)
Apr 11, 2003 7.991 8.007 7.668 7.821 1,676,969 +0.03(+0.33%)
Apr 10, 2003 7.778 7.914 7.727 7.795 1,125,594 +0.00(+0.00%)
Apr 09, 2003 7.948 8.041 7.778 7.795 3,426,834 -0.21(-2.65%)
Apr 08, 2003 7.931 8.050 7.855 8.007 2,449,976 +0.08(+0.96%)
Apr 07, 2003 8.475 8.483 7.863 7.931 3,397,510 -0.06(-0.74%)
Apr 04, 2003 8.254 8.271 7.778 7.991 4,858,146 -0.20(-2.39%)
Apr 03, 2003 7.965 8.398 7.965 8.186 4,659,948 +0.20(+2.44%)
Apr 02, 2003 7.591 8.033 7.388 7.991 3,232,051 +0.66(+9.00%)
Apr 01, 2003 7.557 7.566 7.294 7.331 3,583,579 -0.09(-1.22%)
Mar 31, 2003 7.345 7.523 7.192 7.422 2,380,807 -0.16(-2.13%)
Mar 28, 2003 7.557 7.634 7.439 7.583 2,907,001 -0.07(-0.89%)
Mar 27, 2003 7.600 7.727 7.498 7.651 3,130,635 -0.09(-1.11%)
Mar 26, 2003 7.337 7.795 7.235 7.737 3,824,577 +0.34(+4.60%)
Mar 25, 2003 7.294 7.430 7.226 7.396 2,700,286 +0.18(+2.47%)
Mar 24, 2003 7.218 7.405 6.793 7.218 2,464,925 -0.42(-5.45%)
Mar 21, 2003 7.778 7.795 7.405 7.634 3,845,143 +0.12(+1.58%)
Mar 20, 2003 7.371 7.693 7.107 7.515 4,948,047 +0.11(+1.49%)
Mar 19, 2003 7.566 7.574 7.174 7.405 3,381,426 -0.15(-2.02%)
Mar 18, 2003 7.286 7.574 7.167 7.557 3,776,241 +0.30(+4.09%)
Mar 17, 2003 6.776 7.320 6.700 7.260 3,918,957 +0.42(+6.08%)
Mar 14, 2003 6.785 7.031 6.606 6.844 5,783,477 +0.13(+1.90%)
Mar 13, 2003 6.241 6.793 6.165 6.717 5,291,402 +0.59(+9.56%)
Mar 12, 2003 6.131 6.241 5.944 6.131 3,976,118 -0.03(-0.41%)
Mar 11, 2003 6.284 6.360 6.122 6.156 2,009,536 -0.15(-2.42%)
Mar 10, 2003 6.335 6.496 6.267 6.309 2,400,044 -0.13(-1.98%)
Mar 07, 2003 6.462 6.640 6.377 6.437 2,883,585 -0.08(-1.30%)
Mar 06, 2003 6.369 6.581 6.284 6.521 3,452,742 +0.12(+1.86%)
Mar 05, 2003 6.326 6.445 6.284 6.403 2,237,293 +0.09(+1.48%)
Mar 04, 2003 6.572 6.581 6.250 6.309 2,543,246 -0.19(-2.88%)
Mar 03, 2003 6.640 6.802 6.454 6.496 3,966,903 -0.05(-0.78%)
Feb 28, 2003 6.292 6.581 6.139 6.547 5,314,602 +0.24(+3.77%)
Feb 27, 2003 6.088 6.352 6.046 6.309 4,210,793 +0.29(+4.80%)
Feb 26, 2003 6.148 6.309 6.003 6.020 3,531,291 -0.20(-3.14%)
Feb 25, 2003 6.394 6.411 5.562 6.216 8,960,596 +0.03(+0.41%)
Feb 24, 2003 6.496 6.581 6.156 6.190 2,783,957 -0.39(-5.94%)
Feb 21, 2003 6.360 6.623 6.199 6.581 3,351,464 +0.24(+3.75%)
Feb 20, 2003 6.547 6.606 6.335 6.343 2,759,108 -0.07(-1.06%)
Feb 19, 2003 6.369 6.538 6.156 6.411 6,553,839 +0.14(+2.30%)
Feb 18, 2003 6.139 6.369 6.063 6.267 6,204,314 +0.20(+3.22%)
Feb 14, 2003 6.190 6.233 5.936 6.071 6,110,338 -0.13(-2.05%)
Feb 13, 2003 6.156 6.318 6.046 6.199 3,710,882 +0.07(+1.11%)
Feb 12, 2003 6.505 6.555 6.114 6.131 5,880,225 -0.37(-5.62%)
Feb 11, 2003 6.420 6.725 6.420 6.496 4,585,167 -0.06(-0.91%)
Feb 10, 2003 6.581 6.742 6.496 6.555 2,499,673 +0.02(+0.26%)
Feb 07, 2003 6.844 6.853 6.411 6.538 2,789,963 -0.19(-2.77%)
Feb 06, 2003 6.725 6.819 6.597 6.724 2,743,445 -0.02(-0.26%)
Feb 05, 2003 6.963 7.048 6.700 6.742 3,022,312 -0.14(-2.10%)
Feb 04, 2003 6.997 7.048 6.776 6.887 4,454,213 -0.24(-3.34%)
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.