Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 19.48 19.59 19.12 19.36 73,396,280 -0.17(-0.89%)
Apr 29, 2003 19.65 19.87 19.44 19.53 87,015,064 +0.05(+0.23%)
Apr 28, 2003 19.22 19.64 19.17 19.49 74,348,360 +0.39(+2.06%)
Apr 25, 2003 19.18 19.41 19.06 19.09 70,874,216 -0.20(-1.06%)
Apr 24, 2003 19.29 19.47 19.17 19.30 68,293,512 -0.17(-0.89%)
Apr 23, 2003 19.49 19.68 19.28 19.47 73,386,376 -0.03(-0.16%)
Apr 22, 2003 18.97 19.53 18.95 19.50 77,725,024 +0.42(+2.18%)
Apr 21, 2003 19.39 19.39 18.99 19.09 54,892,272 -0.22(-1.14%)
Apr 17, 2003 18.75 19.34 18.73 19.31 77,081,232 +0.44(+2.33%)
Apr 16, 2003 19.38 19.49 18.62 18.87 113,830,496 +0.24(+1.30%)
Apr 15, 2003 18.68 18.77 18.25 18.62 83,741,568 -0.12(-0.65%)
Apr 14, 2003 18.37 18.84 18.17 18.75 68,156,144 +0.42(+2.31%)
Apr 11, 2003 18.84 19.06 18.13 18.32 94,528,416 -0.30(-1.59%)
Apr 10, 2003 18.71 18.77 18.38 18.62 68,168,424 +0.02(+0.08%)
Apr 09, 2003 19.39 19.43 18.58 18.60 101,542,608 -0.76(-3.95%)
Apr 08, 2003 19.16 19.56 19.08 19.37 71,501,232 +0.31(+1.63%)
Apr 07, 2003 19.86 20.01 19.06 19.06 86,684,584 +0.06(+0.32%)
Apr 04, 2003 19.50 19.53 18.87 19.00 73,625,848 -0.48(-2.49%)
Apr 03, 2003 19.68 19.75 19.38 19.48 75,810,160 +0.01(+0.04%)
Apr 02, 2003 19.00 19.68 19.00 19.47 90,192,008 +1.04(+5.63%)
Apr 01, 2003 18.52 18.70 18.36 18.43 65,783,340 +0.11(+0.58%)
Mar 31, 2003 18.36 18.71 18.18 18.33 94,288,680 -0.35(-1.86%)
Mar 28, 2003 18.68 19.00 18.62 18.68 52,285,940 -0.28(-1.48%)
Mar 27, 2003 18.88 19.12 18.62 18.96 79,309,136 -0.16(-0.83%)
Mar 26, 2003 19.28 19.40 19.11 19.12 68,253,888 -0.18(-0.94%)
Mar 25, 2003 19.38 19.49 18.95 19.30 84,000,584 +0.15(+0.79%)
Mar 24, 2003 19.34 19.63 19.06 19.15 80,711,760 -0.97(-4.82%)
Mar 21, 2003 20.25 20.29 19.71 20.12 113,048,664 +0.24(+1.22%)
Mar 20, 2003 19.70 20.08 19.43 19.87 94,836,168 -0.05(-0.27%)
Mar 19, 2003 19.67 20.01 19.49 19.93 97,284,528 +0.21(+1.08%)
Mar 18, 2003 19.60 19.71 19.31 19.71 103,171,232 +0.08(+0.42%)
Mar 17, 2003 18.56 19.65 18.42 19.63 133,386,040 +0.81(+4.30%)
Mar 14, 2003 18.68 18.90 18.37 18.82 99,661,168 +0.14(+0.77%)
Mar 13, 2003 17.96 18.73 17.75 18.68 106,595,576 +0.97(+5.47%)
Mar 12, 2003 17.27 17.75 17.07 17.71 95,603,600 +0.45(+2.59%)
Mar 11, 2003 17.46 17.61 17.23 17.26 71,314,464 -0.11(-0.65%)
Mar 10, 2003 17.65 17.76 17.33 17.38 63,947,864 -0.46(-2.59%)
Mar 07, 2003 17.38 18.01 17.34 17.84 87,398,512 +0.22(+1.25%)
Mar 06, 2003 17.54 17.79 17.51 17.62 72,129,304 -0.13(-0.73%)
Mar 05, 2003 17.47 17.83 17.45 17.75 73,196,960 +0.28(+1.60%)
Mar 04, 2003 17.85 17.91 17.46 17.47 74,768,528 -0.36(-2.00%)
Mar 03, 2003 18.18 18.26 17.72 17.82 66,906,472 -0.12(-0.68%)
Feb 28, 2003 17.97 18.22 17.83 17.94 74,741,712 +0.09(+0.51%)
Feb 27, 2003 18.09 18.33 17.64 17.85 99,638,584 -0.02(-0.13%)
Feb 26, 2003 18.22 18.53 17.85 17.87 75,416,144 -0.44(-2.40%)
Feb 25, 2003 17.82 18.37 17.70 18.31 89,968,128 +0.09(+0.50%)
Feb 24, 2003 18.50 18.55 18.05 18.22 82,426,904 -0.42(-2.27%)
Feb 21, 2003 18.39 18.78 17.94 18.65 75,095,440 +0.37(+2.03%)
Feb 20, 2003 18.75 18.83 18.25 18.28 67,228,368 -0.30(-1.59%)
Feb 19, 2003 18.79 18.84 18.30 18.57 61,952,168 -0.33(-1.72%)
Feb 18, 2003 18.64 18.92 18.47 18.90 75,838,168 +9.75(+106.71%)
Feb 14, 2003 8.943 9.180 8.852 9.142 119,467,544 +0.25(+2.79%)
Feb 13, 2003 8.784 8.918 8.731 8.894 97,160,504 +0.10(+1.18%)
Feb 12, 2003 8.811 8.915 8.756 8.790 94,197,800 +0.00(+0.00%)
Feb 11, 2003 8.952 9.022 8.706 8.790 111,338,408 -0.18(-1.98%)
Feb 10, 2003 8.858 8.994 8.809 8.968 97,851,576 +0.15(+1.72%)
Feb 07, 2003 9.062 9.075 8.784 8.816 99,339,664 -0.16(-1.77%)
Feb 06, 2003 8.869 9.013 8.812 8.975 110,043,960 +0.09(+0.98%)
Feb 05, 2003 9.053 9.185 8.845 8.888 133,502,536 -0.07(-0.76%)
Feb 04, 2003 9.047 9.074 8.873 8.956 108,119,200 -0.23(-2.55%)
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.