Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.850 6.000 5.850 5.900 17,800 +0.02(+0.34%)
Apr 29, 2003 6.020 6.130 5.880 5.880 19,300 -0.17(-2.81%)
Apr 28, 2003 6.110 6.250 6.020 6.050 24,500 -0.10(-1.63%)
Apr 25, 2003 6.150 6.170 6.110 6.150 26,700 -0.02(-0.32%)
Apr 24, 2003 6.190 6.250 6.170 6.170 33,800 -0.06(-0.96%)
Apr 23, 2003 6.180 6.230 6.100 6.230 30,100 +0.12(+1.95%)
Apr 22, 2003 6.060 6.223 6.060 6.111 17,100 -0.04(-0.63%)
Apr 21, 2003 6.220 6.220 6.100 6.150 21,900 +0.05(+0.82%)
Apr 17, 2003 6.200 6.290 6.000 6.100 21,400 -0.10(-1.61%)
Apr 16, 2003 6.400 6.410 6.120 6.200 37,600 -0.28(-4.32%)
Apr 15, 2003 6.440 6.550 6.440 6.480 5,400 -0.03(-0.46%)
Apr 14, 2003 6.410 6.520 6.410 6.510 12,300 +0.08(+1.24%)
Apr 11, 2003 6.480 6.480 6.370 6.430 6,000 -0.06(-0.92%)
Apr 10, 2003 6.500 6.510 6.480 6.490 4,600 -0.08(-1.22%)
Apr 09, 2003 6.580 6.620 6.570 6.570 22,800 -0.03(-0.45%)
Apr 08, 2003 6.650 6.740 6.580 6.600 8,800 -0.05(-0.75%)
Apr 07, 2003 6.200 6.740 6.200 6.650 29,400 +0.25(+3.91%)
Apr 04, 2003 6.420 6.420 6.290 6.400 10,800 +0.00(+0.00%)
Apr 03, 2003 6.340 6.400 6.340 6.400 10,500 +0.00(+0.00%)
Apr 02, 2003 6.250 6.400 6.250 6.400 29,100 +0.16(+2.56%)
Apr 01, 2003 6.150 6.250 6.150 6.240 4,600 +0.00(+0.00%)
Mar 31, 2003 6.150 6.250 6.150 6.240 6,300 +0.06(+0.97%)
Mar 28, 2003 6.380 6.380 6.180 6.180 710,000 -0.19(-2.98%)
Mar 27, 2003 6.080 6.370 6.080 6.370 3,600 +0.26(+4.26%)
Mar 26, 2003 6.270 6.430 5.980 6.110 87,700 -0.29(-4.53%)
Mar 25, 2003 6.080 6.590 5.991 6.400 24,000 +0.16(+2.56%)
Mar 24, 2003 6.710 6.721 5.900 6.240 27,200 -0.56(-8.24%)
Mar 21, 2003 6.440 6.800 6.410 6.800 21,900 +0.41(+6.42%)
Mar 20, 2003 6.250 6.450 6.150 6.390 12,200 +0.09(+1.43%)
Mar 19, 2003 6.250 6.390 6.190 6.300 11,200 +0.00(+0.00%)
Mar 18, 2003 6.350 6.420 6.280 6.300 4,100 -0.03(-0.47%)
Mar 17, 2003 6.500 6.500 6.210 6.330 9,287 -0.22(-3.36%)
Mar 14, 2003 6.590 6.590 6.310 6.550 7,800 +0.02(+0.31%)
Mar 13, 2003 6.570 6.750 6.530 6.530 18,100 -0.04(-0.61%)
Mar 12, 2003 6.700 6.800 6.570 6.570 4,200 -0.13(-1.94%)
Mar 11, 2003 6.740 6.810 6.520 6.700 7,500 -0.07(-1.03%)
Mar 10, 2003 6.790 6.790 6.690 6.770 8,000 +0.00(+0.00%)
Mar 07, 2003 6.690 6.790 6.690 6.770 7,200 +0.08(+1.20%)
Mar 06, 2003 6.680 6.800 6.570 6.690 8,800 -0.01(-0.15%)
Mar 05, 2003 6.750 6.750 6.470 6.700 8,600 -0.04(-0.59%)
Mar 04, 2003 6.850 6.850 6.680 6.740 15,200 -0.04(-0.59%)
Mar 03, 2003 6.810 6.900 6.750 6.780 33,200 -0.02(-0.29%)
Feb 28, 2003 6.670 6.850 6.620 6.800 17,500 +0.05(+0.74%)
Feb 27, 2003 6.400 6.800 6.400 6.750 50,700 +0.41(+6.47%)
Feb 26, 2003 6.260 6.340 6.200 6.340 2,100 +0.09(+1.44%)
Feb 25, 2003 6.300 6.300 6.130 6.250 21,200 -0.03(-0.48%)
Feb 24, 2003 6.310 6.310 6.260 6.280 6,500 -0.04(-0.65%)
Feb 21, 2003 6.340 6.440 6.300 6.321 15,200 -0.05(-0.77%)
Feb 20, 2003 6.260 6.500 6.260 6.370 6,600 +0.03(+0.47%)
Feb 19, 2003 6.210 6.500 5.760 6.340 24,500 -0.16(-2.46%)
Feb 18, 2003 6.230 6.550 6.190 6.500 14,300 +0.25(+4.00%)
Feb 14, 2003 6.040 6.260 5.970 6.250 6,900 +0.12(+1.96%)
Feb 13, 2003 5.980 6.250 5.980 6.130 17,100 +0.16(+2.68%)
Feb 12, 2003 6.070 6.110 5.800 5.970 20,100 -0.03(-0.50%)
Feb 11, 2003 6.070 6.130 6.000 6.000 3,900 -0.11(-1.80%)
Feb 10, 2003 6.600 6.620 5.860 6.110 30,000 -0.54(-8.12%)
Feb 07, 2003 6.450 6.710 6.450 6.650 9,600 +0.17(+2.62%)
Feb 06, 2003 6.400 6.500 6.350 6.480 6,300 -0.05(-0.83%)
Feb 05, 2003 6.180 6.620 6.130 6.534 23,300 +0.40(+6.59%)
Feb 04, 2003 6.090 6.200 5.960 6.130 29,700 +0.11(+1.83%)
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.