Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.382 1.391 1.363 1.384 3,411,442 +0.00(+0.19%)
Apr 29, 2003 1.372 1.389 1.358 1.382 2,079,708 +0.01(+0.45%)
Apr 28, 2003 1.347 1.382 1.347 1.376 2,256,637 +0.03(+2.16%)
Apr 25, 2003 1.371 1.371 1.347 1.347 4,083,135 -0.02(-1.77%)
Apr 24, 2003 1.369 1.389 1.365 1.371 7,200,049 -0.04(-2.88%)
Apr 23, 2003 1.404 1.421 1.386 1.412 9,145,207 +0.04(+3.28%)
Apr 22, 2003 1.308 1.375 1.302 1.367 3,570,360 +0.06(+4.51%)
Apr 21, 2003 1.301 1.333 1.299 1.308 2,285,242 +0.01(+0.53%)
Apr 17, 2003 1.294 1.307 1.289 1.301 2,888,071 +0.00(+0.29%)
Apr 16, 2003 1.291 1.318 1.291 1.297 3,800,261 +0.02(+1.31%)
Apr 15, 2003 1.278 1.288 1.227 1.280 4,607,565 +0.00(+0.20%)
Apr 14, 2003 1.227 1.284 1.221 1.278 11,344,634 +0.10(+8.56%)
Apr 11, 2003 1.192 1.203 1.174 1.177 1,897,482 -0.01(-0.66%)
Apr 10, 2003 1.189 1.195 1.172 1.185 2,077,589 -0.00(-0.38%)
Apr 09, 2003 1.186 1.207 1.180 1.189 2,254,518 +0.00(+0.30%)
Apr 08, 2003 1.187 1.202 1.179 1.186 2,897,606 -0.00(-0.32%)
Apr 07, 2003 1.216 1.239 1.186 1.190 3,211,205 -0.00(-0.22%)
Apr 04, 2003 1.218 1.222 1.186 1.192 2,045,805 -0.03(-2.09%)
Apr 03, 2003 1.212 1.221 1.200 1.218 3,051,227 +0.01(+0.45%)
Apr 02, 2003 1.180 1.218 1.180 1.212 2,528,916 +0.06(+5.22%)
Apr 01, 2003 1.134 1.157 1.117 1.152 2,701,607 +0.02(+2.05%)
Mar 31, 2003 1.133 1.139 1.118 1.129 2,631,683 -0.02(-1.71%)
Mar 28, 2003 1.126 1.155 1.126 1.148 5,304,686 +0.02(+2.03%)
Mar 27, 2003 1.119 1.128 1.104 1.126 2,944,222 -0.00(-0.25%)
Mar 26, 2003 1.122 1.133 1.114 1.128 2,482,300 +0.01(+0.78%)
Mar 25, 2003 1.111 1.130 1.102 1.120 1,664,402 +0.01(+0.76%)
Mar 24, 2003 1.144 1.144 1.089 1.111 2,492,895 -0.06(-4.83%)
Mar 21, 2003 1.126 1.168 1.119 1.168 3,178,362 +0.05(+4.61%)
Mar 20, 2003 1.097 1.116 1.079 1.116 2,355,166 +0.02(+1.81%)
Mar 19, 2003 1.110 1.110 1.084 1.096 2,130,562 -0.01(-1.21%)
Mar 18, 2003 1.099 1.117 1.099 1.110 3,203,789 +0.01(+0.97%)
Mar 17, 2003 1.069 1.100 1.022 1.099 4,990,028 +0.03(+2.83%)
Mar 14, 2003 1.088 1.088 1.060 1.069 4,396,734 -0.02(-1.71%)
Mar 13, 2003 1.062 1.090 1.057 1.088 4,652,062 +0.05(+4.58%)
Mar 12, 2003 1.034 1.051 1.023 1.040 4,249,470 -0.01(-0.52%)
Mar 11, 2003 1.096 1.101 1.045 1.045 4,631,933 -0.05(-4.65%)
Mar 10, 2003 1.111 1.112 1.091 1.096 3,603,203 -0.02(-1.78%)
Mar 07, 2003 1.109 1.129 1.103 1.116 3,270,534 -0.01(-1.00%)
Mar 06, 2003 1.109 1.130 1.106 1.127 2,341,393 +0.02(+1.66%)
Mar 05, 2003 1.126 1.133 1.106 1.109 6,408,637 -0.02(-1.41%)
Mar 04, 2003 1.153 1.174 1.121 1.125 7,561,323 -0.07(-5.81%)
Mar 03, 2003 1.230 1.230 1.183 1.194 8,386,638 -0.04(-3.08%)
Feb 28, 2003 1.254 1.260 1.232 1.232 2,143,275 -0.02(-1.71%)
Feb 27, 2003 1.249 1.263 1.246 1.254 3,498,317 +0.01(+0.53%)
Feb 26, 2003 1.237 1.254 1.231 1.247 2,422,971 +0.01(+0.78%)
Feb 25, 2003 1.224 1.237 1.220 1.237 2,845,693 +0.00(+0.36%)
Feb 24, 2003 1.256 1.256 1.233 1.233 2,388,009 -0.02(-1.82%)
Feb 21, 2003 1.245 1.257 1.229 1.256 2,153,870 +0.01(+1.10%)
Feb 20, 2003 1.274 1.274 1.241 1.242 2,572,354 -0.04(-2.88%)
Feb 19, 2003 1.281 1.287 1.260 1.279 2,311,728 -0.00(-0.18%)
Feb 18, 2003 1.248 1.284 1.248 1.281 1,306,306 +0.04(+2.94%)
Feb 14, 2003 1.234 1.250 1.219 1.245 2,834,039 +0.01(+0.86%)
Feb 13, 2003 1.240 1.244 1.215 1.234 2,447,338 -0.01(-0.66%)
Feb 12, 2003 1.264 1.264 1.237 1.242 2,388,009 -0.02(-1.66%)
Feb 11, 2003 1.265 1.278 1.255 1.263 1,953,633 -0.00(-0.04%)
Feb 10, 2003 1.258 1.271 1.247 1.264 2,704,786 +0.01(+0.79%)
Feb 07, 2003 1.282 1.285 1.249 1.254 1,915,492 -0.02(-1.70%)
Feb 06, 2003 1.293 1.300 1.270 1.276 2,248,161 -0.02(-1.80%)
Feb 05, 2003 1.280 1.307 1.280 1.299 4,238,875 +0.02(+1.66%)
Feb 04, 2003 1.265 1.289 1.264 1.278 4,712,451 +0.01(+0.93%)
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.