Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.584 8.052 7.496 7.849 5,864,777 -0.20(-2.52%)
Mar 28, 2003 8.290 8.290 7.875 8.052 4,950,248 -0.24(-2.87%)
Mar 27, 2003 8.775 8.775 8.201 8.290 4,754,529 -0.49(-5.53%)
Mar 26, 2003 8.739 9.083 8.537 8.775 4,492,814 +0.12(+1.43%)
Mar 25, 2003 8.395 9.083 8.395 8.651 8,642,836 +0.26(+3.05%)
Mar 24, 2003 9.260 9.471 8.078 8.395 10,633,934 -1.53(-15.38%)
Mar 21, 2003 8.201 10.08 8.104 9.921 12,417,294 +2.14(+27.55%)
Mar 20, 2003 7.796 8.140 7.320 7.778 3,519,320 -0.02(-0.23%)
Mar 19, 2003 7.681 7.893 7.196 7.796 6,049,270 +0.10(+1.26%)
Mar 18, 2003 7.716 7.902 7.461 7.699 4,531,822 +0.15(+1.99%)
Mar 17, 2003 6.702 7.637 6.614 7.549 5,511,893 +0.48(+6.73%)
Mar 14, 2003 7.011 7.346 6.870 7.073 4,418,994 +0.24(+3.48%)
Mar 13, 2003 6.808 6.914 6.596 6.835 3,271,892 +0.23(+3.47%)
Mar 12, 2003 5.785 6.614 5.785 6.605 8,255,252 +0.65(+10.96%)
Mar 11, 2003 7.637 7.637 5.926 5.953 11,150,674 -1.68(-22.06%)
Mar 10, 2003 7.761 7.761 7.611 7.637 3,464,663 -0.19(-2.48%)
Mar 07, 2003 7.320 7.849 7.231 7.831 3,043,855 +0.52(+7.12%)
Mar 06, 2003 7.522 7.522 7.311 7.311 1,605,556 -0.21(-2.81%)
Mar 05, 2003 7.293 7.584 7.196 7.522 2,451,481 +0.23(+3.14%)
Mar 04, 2003 7.769 7.769 7.267 7.293 1,695,251 -0.47(-6.02%)
Mar 03, 2003 7.566 7.919 7.514 7.761 2,730,205 +0.35(+4.76%)
Feb 28, 2003 7.320 7.549 7.231 7.408 2,399,886 +0.13(+1.82%)
Feb 27, 2003 7.584 7.761 7.205 7.275 2,914,359 -0.22(-2.94%)
Feb 26, 2003 7.293 7.514 7.064 7.496 3,144,550 +0.16(+2.16%)
Feb 25, 2003 7.029 7.337 6.632 7.337 3,406,605 +0.14(+1.96%)
Feb 24, 2003 7.337 7.346 7.073 7.196 1,995,180 -0.23(-3.09%)
Feb 21, 2003 7.514 7.558 7.284 7.425 2,452,502 -0.24(-3.11%)
Feb 20, 2003 7.902 7.937 7.611 7.663 2,761,049 -0.27(-3.44%)
Feb 19, 2003 8.096 8.096 7.902 7.937 1,469,936 -0.16(-1.96%)
Feb 18, 2003 8.025 8.157 7.981 8.096 1,355,634 +0.07(+0.88%)
Feb 14, 2003 7.919 8.113 7.875 8.025 2,112,091 +0.18(+2.25%)
Feb 13, 2003 8.122 8.122 7.584 7.849 2,887,371 -0.27(-3.37%)
Feb 12, 2003 8.201 8.263 8.016 8.122 1,514,727 -0.11(-1.39%)
Feb 11, 2003 8.360 8.545 8.175 8.237 2,130,234 -0.04(-0.43%)
Feb 10, 2003 8.157 8.334 7.937 8.272 2,858,908 +0.11(+1.41%)
Feb 07, 2003 8.625 8.810 8.122 8.157 2,489,015 -0.41(-4.84%)
Feb 06, 2003 8.210 8.634 8.201 8.572 2,877,845 +0.24(+2.86%)
Feb 05, 2003 8.157 8.519 8.078 8.334 2,976,385 +0.19(+2.38%)
Feb 04, 2003 7.937 8.140 7.540 8.140 2,843,487 +0.20(+2.56%)
Feb 03, 2003 8.069 8.210 7.813 7.937 2,218,908 -0.12(-1.53%)
Jan 31, 2003 8.149 8.422 7.919 8.060 3,254,316 -0.09(-1.08%)
Jan 30, 2003 8.819 8.819 8.122 8.149 2,355,662 -0.60(-6.85%)
Jan 29, 2003 8.907 8.907 8.581 8.748 2,792,459 -0.24(-2.65%)
Jan 28, 2003 8.783 9.092 8.607 8.986 2,645,953 +0.29(+3.35%)
Jan 27, 2003 9.171 9.171 8.589 8.695 2,807,087 -0.48(-5.19%)
Jan 24, 2003 9.463 9.463 9.048 9.171 1,801,842 -0.31(-3.26%)
Jan 23, 2003 9.480 9.718 9.348 9.480 3,946,591 +0.15(+1.61%)
Jan 22, 2003 10.20 10.36 9.216 9.330 4,571,963 -1.13(-10.79%)
Jan 21, 2003 11.01 11.09 10.23 10.46 3,468,972 -0.55(-4.97%)
Jan 17, 2003 11.20 11.20 10.86 11.01 2,129,100 -0.24(-2.12%)
Jan 16, 2003 11.64 11.64 11.18 11.24 2,131,254 +0.00(+0.00%)
Jan 15, 2003 11.82 11.83 11.21 11.24 1,887,909 -0.33(-2.82%)
Jan 14, 2003 11.63 11.73 11.24 11.57 1,689,582 -0.09(-0.76%)
Jan 13, 2003 11.68 11.90 11.46 11.66 2,161,871 +0.06(+0.53%)
Jan 10, 2003 11.93 12.04 11.56 11.60 1,961,389 -0.51(-4.22%)
Jan 09, 2003 11.91 12.35 11.91 12.11 1,872,828 +0.34(+2.85%)
Jan 08, 2003 11.91 11.91 11.66 11.77 1,816,244 -0.19(-1.55%)
Jan 07, 2003 11.77 12.06 11.69 11.96 2,570,659 +0.19(+1.57%)
Jan 06, 2003 11.21 11.79 11.21 11.77 2,200,879 +0.57(+5.12%)
Jan 03, 2003 11.05 11.32 11.05 11.20 2,453,862 +0.19(+1.68%)
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.