Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.440 5.528 5.397 5.492 43,473,516 +0.08(+1.43%)
Apr 29, 2003 5.475 5.509 5.378 5.415 37,602,340 -0.04(-0.76%)
Apr 28, 2003 5.416 5.466 5.399 5.456 31,590,208 -0.01(-0.13%)
Apr 25, 2003 5.511 5.538 5.427 5.463 29,776,424 -0.04(-0.78%)
Apr 24, 2003 5.435 5.559 5.411 5.506 31,021,756 -0.02(-0.44%)
Apr 23, 2003 5.473 5.538 5.408 5.530 34,160,640 +0.06(+1.16%)
Apr 22, 2003 5.242 5.509 5.210 5.466 46,692,560 +0.22(+4.10%)
Apr 21, 2003 5.223 5.279 5.146 5.251 20,907,312 +0.01(+0.10%)
Apr 17, 2003 5.106 5.251 5.106 5.246 30,937,340 +0.12(+2.39%)
Apr 16, 2003 5.192 5.242 5.096 5.124 32,111,420 -0.06(-1.06%)
Apr 15, 2003 5.079 5.192 5.075 5.179 31,688,566 +0.08(+1.66%)
Apr 14, 2003 4.946 5.117 4.932 5.094 33,295,568 +0.16(+3.28%)
Apr 11, 2003 5.201 5.251 4.927 4.932 36,129,316 -0.19(-3.67%)
Apr 10, 2003 5.012 5.127 4.986 5.120 25,052,220 +0.11(+2.27%)
Apr 09, 2003 5.148 5.180 5.003 5.007 26,429,596 -0.10(-1.92%)
Apr 08, 2003 5.086 5.153 5.043 5.105 24,959,672 +0.02(+0.30%)
Apr 07, 2003 5.291 5.334 5.079 5.089 35,789,716 -0.06(-1.07%)
Apr 04, 2003 5.039 5.163 4.926 5.144 38,207,192 +0.11(+2.19%)
Apr 03, 2003 5.136 5.161 4.981 5.034 24,169,336 -0.07(-1.32%)
Apr 02, 2003 5.099 5.136 5.019 5.101 46,084,996 +0.07(+1.30%)
Apr 01, 2003 4.972 5.065 4.924 5.036 30,555,918 +0.11(+2.31%)
Mar 31, 2003 4.953 5.046 4.852 4.922 37,126,400 -0.12(-2.32%)
Mar 28, 2003 5.050 5.113 5.008 5.039 25,738,662 -0.05(-1.01%)
Mar 27, 2003 4.967 5.139 4.932 5.091 28,608,416 +0.08(+1.65%)
Mar 26, 2003 5.067 5.130 4.958 5.008 32,753,076 -0.04(-0.75%)
Mar 25, 2003 4.951 5.196 4.941 5.046 37,426,468 +0.12(+2.41%)
Mar 24, 2003 5.165 5.187 4.915 4.927 37,498,668 -0.38(-7.08%)
Mar 21, 2003 5.253 5.318 5.108 5.303 45,476,232 +0.16(+3.15%)
Mar 20, 2003 5.068 5.177 4.976 5.141 32,366,210 -0.01(-0.17%)
Mar 19, 2003 5.051 5.168 5.043 5.149 51,051,780 +0.12(+2.36%)
Mar 18, 2003 5.084 5.099 4.907 5.031 49,594,380 -0.03(-0.54%)
Mar 17, 2003 4.914 5.161 4.831 5.058 72,944,808 +0.15(+3.05%)
Mar 14, 2003 4.860 4.927 4.805 4.908 37,481,104 +0.04(+0.92%)
Mar 13, 2003 4.685 4.881 4.612 4.864 42,890,736 +0.26(+5.65%)
Mar 12, 2003 4.578 4.671 4.514 4.604 54,540,740 -0.03(-0.56%)
Mar 11, 2003 4.743 4.800 4.614 4.629 42,515,900 -0.07(-1.57%)
Mar 10, 2003 4.821 4.855 4.691 4.703 30,287,954 -0.14(-2.91%)
Mar 07, 2003 4.648 4.893 4.643 4.845 27,461,460 +0.11(+2.33%)
Mar 06, 2003 4.850 4.895 4.734 4.734 29,101,096 -0.19(-3.85%)
Mar 05, 2003 4.846 4.950 4.812 4.924 44,773,448 +0.10(+2.00%)
Mar 04, 2003 4.876 4.948 4.819 4.827 26,817,602 -0.07(-1.41%)
Mar 03, 2003 4.988 5.027 4.841 4.896 36,585,860 -0.13(-2.67%)
Feb 28, 2003 4.865 5.060 4.858 5.031 46,027,300 +0.15(+3.00%)
Feb 27, 2003 4.626 4.941 4.590 4.884 55,409,876 +0.32(+7.06%)
Feb 26, 2003 4.673 4.676 4.497 4.562 33,784,640 -0.11(-2.29%)
Feb 25, 2003 4.321 4.731 4.280 4.669 49,783,816 +0.28(+6.48%)
Feb 24, 2003 4.640 4.707 4.380 4.385 42,695,572 -0.23(-4.89%)
Feb 21, 2003 4.531 4.659 4.423 4.611 29,438,760 +0.14(+3.04%)
Feb 20, 2003 4.550 4.631 4.454 4.475 26,127,558 -0.04(-0.91%)
Feb 19, 2003 4.612 4.614 4.437 4.516 22,717,612 -0.13(-2.82%)
Feb 18, 2003 4.511 4.655 4.493 4.647 25,431,706 +0.16(+3.57%)
Feb 14, 2003 4.289 4.487 4.201 4.487 32,665,158 +0.21(+4.95%)
Feb 13, 2003 4.230 4.349 4.189 4.275 29,577,776 +0.06(+1.31%)
Feb 12, 2003 4.328 4.363 4.209 4.220 34,559,488 -0.13(-3.08%)
Feb 11, 2003 4.407 4.604 4.328 4.354 33,047,742 -0.03(-0.59%)
Feb 10, 2003 4.387 4.476 4.314 4.380 27,433,296 +0.02(+0.43%)
Feb 07, 2003 4.557 4.609 4.344 4.361 25,609,832 -0.18(-4.05%)
Feb 06, 2003 4.330 4.559 4.302 4.545 34,164,124 +0.17(+3.90%)
Feb 05, 2003 4.302 4.531 4.264 4.375 29,869,360 +0.07(+1.68%)
Feb 04, 2003 4.462 4.473 4.261 4.302 33,563,920 -0.18(-4.07%)
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.