Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.766 9.891 9.686 9.840 8,901,134 +0.05(+0.52%)
Apr 29, 2003 9.675 9.959 9.675 9.789 11,060,526 +0.18(+1.93%)
Apr 28, 2003 9.393 9.749 9.385 9.604 9,147,601 +0.27(+2.90%)
Apr 25, 2003 9.518 9.553 9.254 9.333 7,483,953 -0.30(-3.16%)
Apr 24, 2003 9.533 9.646 9.487 9.638 9,318,862 +0.08(+0.80%)
Apr 23, 2003 9.658 9.803 9.518 9.561 13,645,376 -0.10(-1.00%)
Apr 22, 2003 9.220 9.737 9.157 9.658 13,005,313 +0.54(+5.96%)
Apr 21, 2003 9.231 9.299 9.094 9.114 4,821,086 -0.09(-0.96%)
Apr 17, 2003 8.835 9.248 8.796 9.203 10,038,112 +0.44(+5.03%)
Apr 16, 2003 8.978 9.092 8.736 8.761 7,171,887 -0.20(-2.28%)
Apr 15, 2003 8.779 9.043 8.736 8.966 8,017,885 +0.15(+1.71%)
Apr 14, 2003 8.537 8.858 8.497 8.816 11,081,377 +0.26(+3.06%)
Apr 11, 2003 8.679 8.807 8.545 8.554 6,711,052 -0.03(-0.40%)
Apr 10, 2003 8.420 8.628 8.337 8.588 7,549,552 +0.17(+2.03%)
Apr 09, 2003 8.551 8.639 8.406 8.417 6,399,220 -0.11(-1.33%)
Apr 08, 2003 8.454 8.648 8.340 8.531 7,699,259 +0.08(+0.91%)
Apr 07, 2003 8.807 8.807 8.429 8.454 8,981,025 +0.04(+0.47%)
Apr 04, 2003 8.494 8.534 8.266 8.414 5,637,564 -0.03(-0.40%)
Apr 03, 2003 8.320 8.534 8.190 8.448 11,433,036 +0.29(+3.56%)
Apr 02, 2003 7.783 8.263 7.783 8.158 13,052,404 +0.38(+4.83%)
Apr 01, 2003 7.418 7.922 7.270 7.783 24,125,582 +0.11(+1.41%)
Mar 31, 2003 7.424 7.828 7.424 7.674 14,667,555 +0.02(+0.26%)
Mar 28, 2003 8.024 8.024 7.612 7.655 14,084,423 -0.37(-4.61%)
Mar 27, 2003 8.244 8.246 7.970 8.024 13,502,931 -0.35(-4.18%)
Mar 26, 2003 8.548 8.551 8.286 8.374 95,681,392 -0.27(-3.10%)
Mar 25, 2003 8.269 8.722 8.269 8.642 10,643,267 +0.38(+4.54%)
Mar 24, 2003 8.437 8.576 8.215 8.266 10,253,185 -0.59(-6.71%)
Mar 21, 2003 8.633 8.887 8.494 8.861 11,405,625 +0.36(+4.18%)
Mar 20, 2003 8.522 8.605 8.229 8.505 11,792,427 -0.11(-1.22%)
Mar 19, 2003 8.742 8.793 8.366 8.611 9,701,915 -0.07(-0.79%)
Mar 18, 2003 8.636 8.850 8.500 8.679 13,270,522 +0.18(+2.11%)
Mar 17, 2003 8.024 8.537 7.945 8.500 10,245,219 +0.43(+5.32%)
Mar 14, 2003 8.172 8.252 8.013 8.070 7,396,565 -0.10(-1.25%)
Mar 13, 2003 7.854 8.172 7.854 8.172 8,184,929 +0.38(+4.86%)
Mar 12, 2003 7.689 7.817 7.600 7.794 4,902,851 +0.06(+0.77%)
Mar 11, 2003 7.851 7.965 7.694 7.734 8,739,947 -0.09(-1.13%)
Mar 10, 2003 7.953 8.053 7.714 7.822 8,535,886 -0.17(-2.14%)
Mar 07, 2003 7.831 8.081 7.561 7.993 8,221,243 +0.16(+2.07%)
Mar 06, 2003 7.401 7.894 7.401 7.831 14,179,777 +0.24(+3.23%)
Mar 05, 2003 7.840 7.982 7.555 7.586 17,063,338 -0.29(-3.68%)
Mar 04, 2003 8.218 8.218 7.842 7.876 6,603,984 -0.31(-3.79%)
Mar 03, 2003 8.392 8.491 8.113 8.187 8,214,449 -0.09(-1.03%)
Feb 28, 2003 8.184 8.298 8.153 8.272 5,548,068 +0.11(+1.29%)
Feb 27, 2003 8.153 8.167 8.047 8.167 7,851,544 +0.22(+2.83%)
Feb 26, 2003 8.024 8.207 7.888 7.942 5,477,314 -0.08(-1.03%)
Feb 25, 2003 7.933 8.039 7.726 8.024 6,792,817 +0.09(+1.18%)
Feb 24, 2003 8.081 8.218 7.931 7.931 7,156,190 -0.26(-3.16%)
Feb 21, 2003 7.939 8.238 7.913 8.190 13,028,273 +0.27(+3.45%)
Feb 20, 2003 7.936 7.939 7.729 7.916 9,108,241 +0.13(+1.68%)
Feb 19, 2003 7.936 8.053 7.683 7.785 7,727,374 -0.15(-1.94%)
Feb 18, 2003 7.757 8.030 7.652 7.939 7,943,149 +0.18(+2.35%)
Feb 14, 2003 7.316 7.757 7.265 7.757 9,655,293 +0.44(+6.03%)
Feb 13, 2003 7.575 7.578 7.103 7.316 9,722,532 -0.26(-3.42%)
Feb 12, 2003 7.643 7.697 7.526 7.575 4,400,079 -0.07(-0.89%)
Feb 11, 2003 7.541 7.822 7.541 7.643 8,364,625 +0.10(+1.36%)
Feb 10, 2003 7.521 7.566 7.410 7.541 5,253,808 +0.03(+0.34%)
Feb 07, 2003 7.740 7.783 7.458 7.515 5,851,231 -0.15(-2.00%)
Feb 06, 2003 7.808 7.874 7.652 7.669 5,668,490 -0.14(-1.79%)
Feb 05, 2003 7.968 8.036 7.643 7.808 16,804,690 +0.13(+1.67%)
Feb 04, 2003 7.492 7.748 7.342 7.680 10,999,612 +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.