Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.45 10.45 10.11 10.21 2,111,567 -0.24(-2.32%)
Mar 28, 2003 10.31 10.47 10.26 10.45 1,403,926 +0.10(+0.98%)
Mar 27, 2003 10.40 10.43 10.25 10.35 604,720 -0.06(-0.58%)
Mar 26, 2003 10.46 10.50 10.35 10.41 1,026,791 -0.08(-0.77%)
Mar 25, 2003 10.45 10.60 10.41 10.49 1,209,198 +0.09(+0.88%)
Mar 24, 2003 10.70 10.70 10.31 10.40 1,481,479 -0.30(-2.82%)
Mar 21, 2003 10.50 10.76 10.49 10.70 2,317,650 +0.22(+2.11%)
Mar 20, 2003 10.46 10.51 10.29 10.48 1,514,095 -0.01(-0.06%)
Mar 19, 2003 10.46 10.49 10.34 10.49 1,471,815 +0.02(+0.24%)
Mar 18, 2003 10.32 10.46 10.29 10.46 1,497,908 +0.14(+1.40%)
Mar 17, 2003 10.08 10.32 10.01 10.32 1,529,074 +0.23(+2.32%)
Mar 14, 2003 10.05 10.12 10.03 10.08 1,100,721 +0.04(+0.37%)
Mar 13, 2003 9.669 10.05 9.669 10.05 1,803,771 +0.38(+3.90%)
Mar 12, 2003 9.723 9.748 9.582 9.669 946,098 -0.05(-0.55%)
Mar 11, 2003 9.729 9.814 9.657 9.723 1,384,598 -0.01(-0.11%)
Mar 10, 2003 9.919 9.919 9.733 9.733 954,795 -0.19(-1.88%)
Mar 07, 2003 9.686 9.955 9.667 9.919 1,224,902 +0.17(+1.70%)
Mar 06, 2003 9.913 9.932 9.733 9.754 1,257,034 -0.19(-1.89%)
Mar 05, 2003 9.841 9.944 9.777 9.942 956,486 +0.10(+0.97%)
Mar 04, 2003 10.10 10.10 9.843 9.847 722,378 -0.25(-2.46%)
Mar 03, 2003 10.20 10.26 10.06 10.10 929,427 -0.06(-0.55%)
Feb 28, 2003 10.08 10.17 10.04 10.15 1,091,298 +0.08(+0.80%)
Feb 27, 2003 9.971 10.11 9.971 10.07 965,184 +0.10(+1.02%)
Feb 26, 2003 9.959 10.08 9.957 9.969 668,985 +0.01(+0.15%)
Feb 25, 2003 9.955 9.967 9.764 9.955 1,064,722 -0.04(-0.41%)
Feb 24, 2003 10.13 10.13 9.996 9.996 836,412 -0.13(-1.33%)
Feb 21, 2003 9.965 10.18 9.909 10.13 1,183,105 +0.17(+1.66%)
Feb 20, 2003 10.11 10.11 9.965 9.965 1,347,392 -0.13(-1.29%)
Feb 19, 2003 10.15 10.16 9.984 10.10 1,217,171 -0.07(-0.65%)
Feb 18, 2003 9.830 10.16 9.830 10.16 1,854,990 +0.35(+3.59%)
Feb 14, 2003 9.727 9.841 9.607 9.810 1,092,506 +0.09(+0.94%)
Feb 13, 2003 9.841 9.868 9.551 9.719 1,631,270 -0.08(-0.82%)
Feb 12, 2003 9.872 9.955 9.779 9.799 832,063 -0.10(-0.98%)
Feb 11, 2003 10.07 10.09 9.863 9.897 1,384,840 -0.12(-1.20%)
Feb 10, 2003 9.965 10.07 9.882 10.02 778,187 +0.05(+0.52%)
Feb 07, 2003 10.04 10.07 9.963 9.965 633,711 -0.02(-0.19%)
Feb 06, 2003 10.05 10.09 9.934 9.984 930,635 -0.09(-0.90%)
Feb 05, 2003 10.14 10.33 10.06 10.07 1,520,860 -0.05(-0.45%)
Feb 04, 2003 10.14 10.14 10.04 10.12 686,138 -0.09(-0.91%)
Feb 03, 2003 10.22 10.29 10.16 10.21 761,275 +0.01(+0.10%)
Jan 31, 2003 9.897 10.24 9.897 10.20 1,229,492 +0.25(+2.56%)
Jan 30, 2003 10.03 10.05 9.913 9.948 1,308,978 -0.05(-0.48%)
Jan 29, 2003 9.975 10.06 9.770 9.996 1,053,126 +0.01(+0.12%)
Jan 28, 2003 9.801 9.986 9.801 9.984 1,290,133 +0.18(+1.86%)
Jan 27, 2003 10.05 10.05 9.727 9.801 1,773,330 -0.25(-2.49%)
Jan 24, 2003 10.28 10.28 10.05 10.05 1,427,120 -0.22(-2.10%)
Jan 23, 2003 9.944 10.30 9.944 10.27 1,463,601 +0.32(+3.20%)
Jan 22, 2003 10.08 10.15 9.948 9.948 1,315,260 -0.14(-1.40%)
Jan 21, 2003 10.25 10.26 10.09 10.09 1,068,105 -0.16(-1.51%)
Jan 17, 2003 10.31 10.34 10.22 10.24 747,987 -0.07(-0.70%)
Jan 16, 2003 10.41 10.46 10.27 10.32 1,431,710 -0.05(-0.52%)
Jan 15, 2003 10.53 10.53 10.35 10.37 1,288,925 -0.14(-1.38%)
Jan 14, 2003 10.52 10.54 10.44 10.52 1,385,323 -0.00(-0.02%)
Jan 13, 2003 10.55 10.62 10.49 10.52 861,780 -0.07(-0.66%)
Jan 10, 2003 10.61 10.66 10.51 10.59 1,256,310 -0.07(-0.66%)
Jan 09, 2003 10.54 10.68 10.51 10.66 1,216,446 +0.12(+1.14%)
Jan 08, 2003 10.63 10.72 10.52 10.54 1,641,900 -0.10(-0.90%)
Jan 07, 2003 10.53 10.67 10.51 10.63 2,045,127 +0.10(+0.96%)
Jan 06, 2003 10.35 10.55 10.35 10.53 1,421,804 +0.20(+1.98%)
Jan 03, 2003 10.37 10.40 10.29 10.33 1,020,993 -0.03(-0.30%)
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.