Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.399 6.399 6.399 6.399 3,669 +0.10(+1.67%)
Apr 29, 2003 6.438 6.438 6.295 6.295 5,137 -0.05(-0.75%)
Apr 28, 2003 6.438 6.438 6.151 6.342 9,646 -0.05(-0.75%)
Apr 25, 2003 6.380 6.390 6.371 6.390 3,460 +0.04(+0.60%)
Apr 24, 2003 6.390 6.428 6.333 6.352 18,034 -0.05(-0.75%)
Apr 23, 2003 6.390 6.409 6.323 6.399 31,875 +0.00(+0.00%)
Apr 22, 2003 6.485 6.485 6.399 6.399 58,612 -0.06(-0.89%)
Apr 21, 2003 6.638 6.638 6.447 6.457 7,654 -0.19(-2.87%)
Apr 17, 2003 6.638 6.676 6.638 6.647 4,718 -0.04(-0.57%)
Apr 16, 2003 6.724 6.724 6.686 6.686 1,782 -0.04(-0.57%)
Apr 15, 2003 6.724 6.724 6.724 6.724 209 +0.03(+0.43%)
Apr 14, 2003 6.829 7.115 6.695 6.695 4,403 -0.12(-1.82%)
Apr 11, 2003 6.514 6.819 6.514 6.819 1,467 +0.43(+6.80%)
Apr 10, 2003 6.390 6.390 6.385 6.385 6,710 -0.02(-0.37%)
Apr 09, 2003 6.342 6.447 6.333 6.409 21,704 +0.05(+0.75%)
Apr 08, 2003 6.390 6.390 6.361 6.361 4,508 -0.03(-0.45%)
Apr 07, 2003 6.390 6.390 6.390 6.390 1,782 +0.00(+0.00%)
Apr 04, 2003 6.399 6.399 6.352 6.390 61,129 -0.06(-0.89%)
Apr 03, 2003 6.562 6.562 6.447 6.447 15,308 -0.07(-1.02%)
Apr 02, 2003 6.495 6.514 6.485 6.514 5,347 +0.02(+0.29%)
Apr 01, 2003 6.533 6.533 6.485 6.495 31,246 -0.04(-0.58%)
Mar 31, 2003 6.571 6.571 6.533 6.533 1,048 -0.07(-1.01%)
Mar 28, 2003 6.619 6.705 6.581 6.600 51,168 -0.03(-0.43%)
Mar 27, 2003 6.695 6.695 6.619 6.628 3,145 -0.08(-1.14%)
Mar 26, 2003 6.628 6.705 6.609 6.705 3,355 +0.00(+0.00%)
Mar 25, 2003 6.609 6.705 6.609 6.705 2,411 +0.10(+1.59%)
Mar 24, 2003 6.628 6.714 6.585 6.600 17,405 -0.03(-0.43%)
Mar 21, 2003 6.743 6.743 6.609 6.628 9,541 -0.14(-2.11%)
Mar 20, 2003 6.752 6.771 6.752 6.771 419 -0.05(-0.70%)
Mar 19, 2003 6.819 6.819 6.819 6.819 2,831 +0.00(+0.00%)
Mar 18, 2003 6.695 6.819 6.695 6.819 3,565 -0.05(-0.69%)
Mar 17, 2003 6.824 6.867 6.819 6.867 1,572 +0.00(+0.00%)
Mar 14, 2003 6.867 6.867 6.867 6.867 104 +0.05(+0.77%)
Mar 13, 2003 6.800 6.814 6.800 6.814 209 +0.09(+1.35%)
Mar 12, 2003 6.676 6.781 6.666 6.724 19,922 +0.05(+0.71%)
Mar 11, 2003 6.819 6.819 6.676 6.676 4,928 -0.04(-0.57%)
Mar 10, 2003 6.686 6.762 6.686 6.714 2,935 -0.05(-0.71%)
Mar 07, 2003 6.705 6.762 6.705 6.762 17,300 -0.03(-0.42%)
Mar 06, 2003 6.724 6.800 6.581 6.790 8,597 +0.06(+0.85%)
Mar 05, 2003 6.781 6.781 6.724 6.733 5,452 -0.14(-1.99%)
Mar 04, 2003 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Mar 03, 2003 6.867 6.870 6.867 6.870 1,467 +0.10(+1.45%)
Feb 28, 2003 6.800 6.800 6.771 6.771 1,467 -0.10(-1.53%)
Feb 27, 2003 6.771 6.914 6.771 6.876 39,005 -0.04(-0.57%)
Feb 26, 2003 6.991 7.010 6.915 6.915 15,727 -0.16(-2.28%)
Feb 25, 2003 6.991 7.077 6.991 7.077 2,726 +0.07(+0.95%)
Feb 24, 2003 7.010 7.019 7.000 7.010 14,260 -0.02(-0.27%)
Feb 21, 2003 6.991 7.124 6.981 7.029 21,285 +0.05(+0.68%)
Feb 20, 2003 7.134 7.153 6.981 6.981 19,817 -0.18(-2.49%)
Feb 19, 2003 7.201 7.201 7.134 7.160 6,710 +0.01(+0.09%)
Feb 18, 2003 7.439 7.439 7.105 7.153 62,911 -0.30(-3.97%)
Feb 14, 2003 7.677 7.677 7.315 7.449 18,034 -0.30(-3.82%)
Feb 13, 2003 7.439 7.754 7.439 7.744 8,073 +0.40(+5.45%)
Feb 12, 2003 7.391 7.410 7.296 7.344 21,180 -0.05(-0.65%)
Feb 11, 2003 7.391 7.391 7.372 7.391 1,782 -0.06(-0.81%)
Feb 10, 2003 7.451 7.451 7.451 7.451 314 +0.06(+0.81%)
Feb 07, 2003 7.391 7.458 7.391 7.391 4,298 +0.00(+0.00%)
Feb 06, 2003 7.391 7.391 7.391 7.391 6,291 +0.02(+0.26%)
Feb 05, 2003 7.372 7.372 7.372 7.372 0 +0.00(+0.00%)
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.