Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.36 14.36 14.05 14.11 1,107,217 -0.24(-1.69%)
Mar 28, 2003 14.22 14.45 14.08 14.35 997,641 +0.07(+0.47%)
Mar 27, 2003 14.38 14.54 13.57 14.28 1,387,006 -0.09(-0.61%)
Mar 26, 2003 14.18 14.56 14.07 14.37 1,563,903 +0.15(+1.06%)
Mar 25, 2003 14.15 14.33 14.03 14.22 1,688,757 +0.03(+0.21%)
Mar 24, 2003 14.58 14.58 14.09 14.19 5,490,729 -0.46(-3.17%)
Mar 21, 2003 14.35 14.66 14.24 14.66 2,022,020 +0.61(+4.32%)
Mar 20, 2003 13.94 14.22 13.57 14.05 1,873,054 +0.07(+0.51%)
Mar 19, 2003 13.99 14.10 13.87 13.98 1,631,940 +0.02(+0.12%)
Mar 18, 2003 14.35 14.35 13.85 13.96 2,456,027 -0.16(-1.13%)
Mar 17, 2003 13.42 14.26 13.36 14.12 2,303,241 +0.67(+4.98%)
Mar 14, 2003 13.26 13.88 13.20 13.45 3,455,101 +0.26(+1.97%)
Mar 13, 2003 12.52 13.23 12.47 13.19 2,258,122 +0.96(+7.84%)
Mar 12, 2003 12.18 12.36 12.11 12.23 1,143,026 +0.05(+0.45%)
Mar 11, 2003 12.25 12.42 12.12 12.18 1,044,909 -0.10(-0.78%)
Mar 10, 2003 12.62 12.63 12.18 12.27 1,027,960 -0.38(-3.01%)
Mar 07, 2003 12.56 12.73 12.50 12.65 1,194,830 +0.03(+0.20%)
Mar 06, 2003 12.26 12.66 12.20 12.63 2,395,390 +0.34(+2.73%)
Mar 05, 2003 11.83 12.29 11.83 12.29 1,821,489 +0.46(+3.89%)
Mar 04, 2003 11.88 11.95 11.77 11.83 1,082,151 +0.02(+0.18%)
Mar 03, 2003 11.86 12.01 11.77 11.81 1,479,393 -0.01(-0.11%)
Feb 28, 2003 11.72 11.98 11.67 11.83 1,445,732 +0.09(+0.79%)
Feb 27, 2003 11.56 11.81 11.56 11.73 1,563,664 +0.17(+1.49%)
Feb 26, 2003 11.81 11.89 11.53 11.56 879,949 -0.26(-2.23%)
Feb 25, 2003 11.62 11.88 11.45 11.83 706,394 +0.15(+1.26%)
Feb 24, 2003 11.92 11.94 11.61 11.68 730,267 -0.27(-2.28%)
Feb 21, 2003 11.72 11.98 11.53 11.95 534,033 +0.23(+1.93%)
Feb 20, 2003 11.92 11.92 11.65 11.72 787,322 -0.21(-1.72%)
Feb 19, 2003 12.04 12.07 11.87 11.93 572,468 -0.13(-1.04%)
Feb 18, 2003 11.98 12.21 11.81 12.06 893,317 +0.30(+2.57%)
Feb 14, 2003 11.37 11.77 11.37 11.75 1,232,549 +0.37(+3.24%)
Feb 13, 2003 11.46 11.46 11.16 11.39 670,107 -0.05(-0.48%)
Feb 12, 2003 11.69 11.79 11.41 11.44 995,493 -0.25(-2.15%)
Feb 11, 2003 11.94 12.21 11.66 11.69 1,041,090 -0.12(-1.03%)
Feb 10, 2003 11.56 11.83 11.47 11.81 788,039 +0.25(+2.17%)
Feb 07, 2003 11.81 11.91 11.56 11.56 466,473 -0.18(-1.53%)
Feb 06, 2003 11.92 12.11 11.70 11.74 806,421 -0.18(-1.51%)
Feb 05, 2003 12.17 12.27 11.88 11.92 878,039 -0.15(-1.22%)
Feb 04, 2003 12.15 12.32 11.94 12.07 1,095,281 -0.08(-0.65%)
Feb 03, 2003 12.50 12.55 12.10 12.15 1,016,978 -0.31(-2.49%)
Jan 31, 2003 11.52 12.57 11.46 12.46 1,595,653 +0.98(+8.50%)
Jan 30, 2003 11.51 11.61 11.46 11.48 979,259 -0.04(-0.33%)
Jan 29, 2003 11.54 11.63 11.35 11.52 939,630 -0.10(-0.86%)
Jan 28, 2003 11.65 11.73 11.44 11.62 740,054 +0.06(+0.51%)
Jan 27, 2003 11.75 11.90 11.56 11.56 548,118 -0.19(-1.64%)
Jan 24, 2003 12.06 12.11 11.67 11.75 680,611 -0.31(-2.54%)
Jan 23, 2003 11.94 12.06 11.83 12.06 615,916 +0.21(+1.73%)
Jan 22, 2003 11.85 12.08 11.81 11.85 784,219 -0.13(-1.05%)
Jan 21, 2003 12.40 12.52 11.96 11.98 1,585,627 -0.34(-2.72%)
Jan 17, 2003 12.61 12.62 12.16 12.32 1,005,519 -0.35(-2.78%)
Jan 16, 2003 12.50 12.76 12.48 12.67 611,858 +0.19(+1.51%)
Jan 15, 2003 12.65 12.73 12.36 12.48 1,061,143 -0.07(-0.53%)
Jan 14, 2003 12.29 12.63 12.16 12.55 913,848 +0.26(+2.11%)
Jan 13, 2003 12.69 12.80 12.19 12.29 1,161,169 -0.40(-3.17%)
Jan 10, 2003 12.15 12.82 12.15 12.69 1,372,682 +0.01(+0.07%)
Jan 09, 2003 12.59 12.70 12.59 12.68 536,897 +0.10(+0.77%)
Jan 08, 2003 12.44 12.70 12.38 12.58 815,492 +0.06(+0.50%)
Jan 07, 2003 12.47 12.67 12.42 12.52 846,288 +0.02(+0.13%)
Jan 06, 2003 12.36 12.56 12.22 12.50 956,341 +0.17(+1.36%)
Jan 03, 2003 12.26 12.45 12.15 12.34 1,438,571 +0.08(+0.65%)
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.