Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.418 7.822 7.418 7.668 14,679,504 +0.02(+0.26%)
Mar 28, 2003 8.018 8.018 7.606 7.648 14,095,897 -0.37(-4.61%)
Mar 27, 2003 8.237 8.240 7.964 8.018 13,513,932 -0.35(-4.18%)
Mar 26, 2003 8.541 8.544 8.280 8.368 95,759,344 -0.27(-3.10%)
Mar 25, 2003 8.262 8.715 8.262 8.635 10,651,937 +0.38(+4.54%)
Mar 24, 2003 8.430 8.570 8.208 8.260 10,261,537 -0.59(-6.71%)
Mar 21, 2003 8.626 8.879 8.487 8.854 11,414,917 +0.36(+4.18%)
Mar 20, 2003 8.516 8.598 8.223 8.498 11,802,034 -0.11(-1.22%)
Mar 19, 2003 8.734 8.786 8.359 8.604 9,709,819 -0.07(-0.79%)
Mar 18, 2003 8.629 8.842 8.493 8.672 13,281,333 +0.18(+2.11%)
Mar 17, 2003 8.018 8.530 7.938 8.493 10,253,565 +0.43(+5.32%)
Mar 14, 2003 8.166 8.245 8.007 8.063 7,402,591 -0.10(-1.25%)
Mar 13, 2003 7.847 8.166 7.847 8.166 8,191,597 +0.38(+4.86%)
Mar 12, 2003 7.682 7.810 7.594 7.788 4,906,845 +0.06(+0.77%)
Mar 11, 2003 7.844 7.958 7.688 7.728 8,747,067 -0.09(-1.13%)
Mar 10, 2003 7.947 8.046 7.708 7.816 8,542,840 -0.17(-2.14%)
Mar 07, 2003 7.825 8.075 7.554 7.987 8,227,941 +0.16(+2.07%)
Mar 06, 2003 7.395 7.887 7.395 7.825 14,191,328 +0.24(+3.23%)
Mar 05, 2003 7.833 7.975 7.549 7.580 17,077,238 -0.29(-3.68%)
Mar 04, 2003 8.211 8.211 7.836 7.870 6,609,364 -0.31(-3.79%)
Mar 03, 2003 8.385 8.484 8.106 8.180 8,221,141 -0.09(-1.03%)
Feb 28, 2003 8.177 8.291 8.146 8.265 5,552,588 +0.11(+1.29%)
Feb 27, 2003 8.146 8.160 8.041 8.160 7,857,940 +0.22(+2.83%)
Feb 26, 2003 8.018 8.200 7.881 7.935 5,481,777 -0.08(-1.03%)
Feb 25, 2003 7.927 8.032 7.719 8.018 6,798,350 +0.09(+1.18%)
Feb 24, 2003 8.075 8.211 7.924 7.924 7,162,020 -0.26(-3.16%)
Feb 21, 2003 7.933 8.231 7.907 8.183 13,038,886 +0.27(+3.45%)
Feb 20, 2003 7.930 7.933 7.722 7.910 9,115,661 +0.13(+1.68%)
Feb 19, 2003 7.930 8.046 7.677 7.779 7,733,669 -0.15(-1.94%)
Feb 18, 2003 7.751 8.024 7.645 7.933 7,949,620 +0.18(+2.35%)
Feb 14, 2003 7.310 7.751 7.259 7.751 9,663,159 +0.44(+6.03%)
Feb 13, 2003 7.569 7.572 7.097 7.310 9,730,453 -0.26(-3.42%)
Feb 12, 2003 7.637 7.691 7.520 7.569 4,403,663 -0.07(-0.89%)
Feb 11, 2003 7.535 7.816 7.535 7.637 8,371,439 +0.10(+1.36%)
Feb 10, 2003 7.515 7.560 7.404 7.535 5,258,088 +0.03(+0.34%)
Feb 07, 2003 7.734 7.776 7.452 7.509 5,855,998 -0.15(-2.00%)
Feb 06, 2003 7.802 7.867 7.645 7.663 5,673,108 -0.14(-1.79%)
Feb 05, 2003 7.961 8.029 7.637 7.802 16,818,380 +0.13(+1.67%)
Feb 04, 2003 7.486 7.742 7.336 7.674 11,008,573 +0.19(+2.55%)
Feb 03, 2003 7.492 7.634 7.401 7.483 7,065,651 +0.07(+0.88%)
Jan 31, 2003 7.307 7.520 7.279 7.418 6,093,051 +0.05(+0.66%)
Jan 30, 2003 7.620 7.788 7.330 7.370 6,563,641 -0.17(-2.26%)
Jan 29, 2003 7.574 7.606 7.367 7.540 6,187,779 -0.03(-0.45%)
Jan 28, 2003 7.446 7.586 7.427 7.574 4,768,740 +0.16(+2.19%)
Jan 27, 2003 7.688 7.688 7.378 7.412 9,602,664 -0.27(-3.55%)
Jan 24, 2003 7.918 7.935 7.648 7.685 6,136,898 -0.29(-3.67%)
Jan 23, 2003 7.790 8.055 7.614 7.978 9,057,511 +0.29(+3.77%)
Jan 22, 2003 7.449 7.873 7.336 7.688 12,831,846 +0.24(+3.25%)
Jan 21, 2003 7.819 7.819 7.390 7.446 10,342,665 -0.43(-5.45%)
Jan 17, 2003 8.032 8.134 7.827 7.876 8,627,016 -0.28(-3.38%)
Jan 16, 2003 7.950 8.183 7.950 8.152 7,648,554 +0.20(+2.54%)
Jan 15, 2003 8.032 8.103 7.836 7.950 10,034,332 -0.03(-0.43%)
Jan 14, 2003 8.206 8.206 7.964 7.984 10,982,780 -0.22(-2.67%)
Jan 13, 2003 7.933 8.373 7.907 8.203 18,024,046 +0.41(+5.29%)
Jan 10, 2003 7.677 7.867 7.634 7.790 11,478,694 +0.02(+0.22%)
Jan 09, 2003 7.336 7.799 7.336 7.773 21,196,250 +0.84(+12.05%)
Jan 08, 2003 7.040 7.040 6.872 6.938 7,660,513 -0.10(-1.41%)
Jan 07, 2003 6.855 7.165 6.855 7.037 9,522,240 +0.18(+2.65%)
Jan 06, 2003 6.784 6.955 6.773 6.855 8,156,895 +0.07(+1.05%)
Jan 03, 2003 6.810 6.997 6.724 6.784 9,254,939 -0.31(-4.41%)
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.