sony stock 1999-2003

Sony (SONY) returned -1.1% between 1999 and 2003.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2003
$5.63
$5.77
$5.36
$5.74
87,112,500
November 2003
$5.91
$6.13
$5.57
$5.68
77,190,175
October 2003
$5.76
$6.29
$5.62
$5.82
134,417,500
September 2003
$5.56
$6.32
$5.52
$5.76
133,707,000
August 2003
$5.14
$5.51
$4.85
$5.43
95,872,000
July 2003
$4.68
$5.67
$4.67
$5.15
199,561,500
June 2003
$4.62
$4.95
$4.55
$4.62
192,366,500
May 2003
$4.02
$4.53
$3.96
$4.51
273,677,000
April 2003
$5.77
$5.91
$3.82
$4.08
218,900,000
March 2003
$6.27
$6.30
$5.73
$5.79
37,957,000
February 2003
$6.57
$6.60
$6.19
$6.25
23,945,000
January 2003
$6.81
$7.14
$6.47
$6.57
30,685,000
December 2002
$7.38
$7.41
$6.72
$6.79
33,656,500
November 2002
$7.14
$7.53
$6.66
$7.29
39,141,000
October 2002
$6.84
$7.54
$6.54
$7.11
43,178,000
September 2002
$6.94
$7.41
$6.60
$6.76
34,637,500
August 2002
$7.34
$7.62
$6.89
$7.14
33,449,000
July 2002
$8.55
$8.78
$7.19
$7.44
44,375,500
June 2002
$9.43
$9.52
$7.86
$8.71
31,785,500
May 2002
$8.83
$9.84
$8.64
$9.53
36,989,500
April 2002
$8.28
$9.26
$8.24
$8.89
27,621,000
March 2002
$7.73
$9.35
$7.72
$8.48
38,030,000
February 2002
$7.12
$7.83
$6.65
$7.56
25,130,500
January 2002
$7.43
$8.13
$7.00
$7.33
41,855,500
December 2001
$7.56
$8.23
$7.07
$7.38
36,195,000