Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.758 9.883 9.678 9.832 8,908,386 +0.05(+0.52%)
Apr 29, 2003 9.667 9.951 9.667 9.781 11,069,536 +0.18(+1.93%)
Apr 28, 2003 9.386 9.741 9.377 9.596 9,155,053 +0.27(+2.90%)
Apr 25, 2003 9.511 9.545 9.246 9.326 7,490,050 -0.30(-3.16%)
Apr 24, 2003 9.525 9.639 9.479 9.630 9,326,453 +0.08(+0.80%)
Apr 23, 2003 9.650 9.795 9.511 9.553 13,656,492 -0.10(-1.00%)
Apr 22, 2003 9.212 9.730 9.150 9.650 13,015,908 +0.54(+5.96%)
Apr 21, 2003 9.223 9.292 9.087 9.107 4,825,014 -0.09(-0.96%)
Apr 17, 2003 8.828 9.241 8.788 9.195 10,046,290 +0.44(+5.03%)
Apr 16, 2003 8.970 9.084 8.729 8.754 7,177,730 -0.20(-2.28%)
Apr 15, 2003 8.771 9.036 8.729 8.959 8,024,417 +0.15(+1.71%)
Apr 14, 2003 8.530 8.851 8.490 8.808 11,090,404 +0.26(+3.06%)
Apr 11, 2003 8.672 8.800 8.538 8.547 6,716,519 -0.03(-0.40%)
Apr 10, 2003 8.413 8.621 8.331 8.581 7,555,703 +0.17(+2.03%)
Apr 09, 2003 8.544 8.632 8.399 8.410 6,404,433 -0.11(-1.33%)
Apr 08, 2003 8.447 8.641 8.334 8.524 7,705,532 +0.08(+0.91%)
Apr 07, 2003 8.800 8.800 8.422 8.447 8,988,341 +0.04(+0.47%)
Apr 04, 2003 8.487 8.527 8.260 8.407 5,642,157 -0.03(-0.40%)
Apr 03, 2003 8.314 8.527 8.183 8.442 11,442,350 +0.29(+3.56%)
Apr 02, 2003 7.776 8.257 7.776 8.152 13,063,037 +0.38(+4.83%)
Apr 01, 2003 7.412 7.916 7.264 7.776 24,145,234 +0.11(+1.41%)
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%)
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.