Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.479 8.567 8.330 8.364 3,477,990 -0.14(-1.70%)
Mar 28, 2003 8.550 8.646 8.455 8.509 5,624,575 +0.11(+1.28%)
Mar 27, 2003 8.398 8.435 8.276 8.401 2,323,833 -0.06(-0.69%)
Mar 26, 2003 8.545 8.631 8.411 8.460 2,595,423 -0.11(-1.26%)
Mar 25, 2003 8.423 8.614 8.354 8.567 2,234,392 +0.10(+1.13%)
Mar 24, 2003 8.668 8.680 8.320 8.472 2,909,079 -0.36(-4.02%)
Mar 21, 2003 8.594 8.903 8.570 8.827 4,455,715 +0.28(+3.24%)
Mar 20, 2003 8.545 8.619 8.264 8.550 6,655,801 -0.01(-0.09%)
Mar 19, 2003 8.648 8.648 8.357 8.558 2,609,309 -0.13(-1.55%)
Mar 18, 2003 8.668 8.746 8.465 8.692 3,971,753 +0.15(+1.75%)
Mar 17, 2003 8.080 8.563 8.019 8.543 4,099,176 +0.34(+4.15%)
Mar 14, 2003 8.350 8.396 8.166 8.203 4,249,061 -0.01(-0.18%)
Mar 13, 2003 7.928 8.234 7.887 8.217 8,525,895 +0.44(+5.70%)
Mar 12, 2003 7.835 7.909 7.676 7.774 9,176,486 -0.14(-1.82%)
Mar 11, 2003 8.110 8.190 7.892 7.919 8,205,295 -0.24(-3.00%)
Mar 10, 2003 8.489 8.489 8.141 8.163 3,752,439 -0.33(-3.84%)
Mar 07, 2003 8.252 8.570 8.227 8.489 4,316,857 +0.07(+0.87%)
Mar 06, 2003 8.514 8.514 8.264 8.416 3,731,610 -0.10(-1.15%)
Mar 05, 2003 8.668 8.690 8.384 8.514 3,465,738 -0.15(-1.78%)
Mar 04, 2003 8.729 8.815 8.582 8.668 3,834,937 -0.16(-1.80%)
Mar 03, 2003 8.949 9.023 8.766 8.827 2,669,753 -0.08(-0.91%)
Feb 28, 2003 8.741 8.913 8.675 8.908 4,536,988 +0.17(+1.90%)
Feb 27, 2003 8.827 8.827 8.670 8.741 3,912,943 -0.02(-0.28%)
Feb 26, 2003 8.803 8.815 8.680 8.766 1,920,327 -0.09(-1.05%)
Feb 25, 2003 8.741 8.859 8.612 8.859 3,349,750 -0.05(-0.58%)
Feb 24, 2003 9.221 9.221 8.881 8.910 2,295,653 -0.31(-3.35%)
Feb 21, 2003 8.986 9.231 8.925 9.219 3,221,102 +0.22(+2.39%)
Feb 20, 2003 9.006 9.084 8.937 9.003 2,325,875 -0.00(-0.05%)
Feb 19, 2003 8.937 9.025 8.790 9.008 3,645,028 +0.10(+1.13%)
Feb 18, 2003 8.812 8.962 8.812 8.908 4,053,435 +0.09(+1.06%)
Feb 14, 2003 8.754 8.815 8.602 8.815 4,168,605 +0.06(+0.70%)
Feb 13, 2003 8.876 8.925 8.636 8.754 3,618,890 -0.15(-1.65%)
Feb 12, 2003 9.243 9.243 8.717 8.900 12,033,699 -0.39(-4.22%)
Feb 11, 2003 9.304 9.446 9.153 9.292 3,933,363 +0.17(+1.85%)
Feb 10, 2003 9.084 9.145 8.984 9.123 3,525,773 +0.04(+0.43%)
Feb 07, 2003 9.072 9.170 8.935 9.084 4,166,972 +0.07(+0.82%)
Feb 06, 2003 8.937 9.011 8.651 9.011 6,153,461 +0.10(+1.15%)
Feb 05, 2003 8.971 9.052 8.766 8.908 2,936,034 -0.06(-0.71%)
Feb 04, 2003 8.925 9.055 8.795 8.971 1,562,971 -0.06(-0.68%)
Feb 03, 2003 9.094 9.148 8.815 9.033 2,475,352 -0.05(-0.57%)
Jan 31, 2003 8.900 9.216 8.815 9.084 2,549,682 +0.10(+1.15%)
Jan 30, 2003 9.143 9.143 8.849 8.981 32,141,594 -0.14(-1.56%)
Jan 29, 2003 9.182 9.182 8.986 9.123 3,384,056 -0.07(-0.75%)
Jan 28, 2003 9.366 9.378 9.109 9.192 2,601,549 +0.05(+0.51%)
Jan 27, 2003 9.422 9.525 9.091 9.145 2,546,006 -0.28(-2.94%)
Jan 24, 2003 9.623 9.623 9.356 9.422 2,483,520 -0.18(-1.84%)
Jan 23, 2003 9.427 9.637 9.209 9.598 2,885,392 +0.32(+3.48%)
Jan 22, 2003 9.231 9.324 9.133 9.275 2,886,617 -0.07(-0.76%)
Jan 21, 2003 9.549 9.584 9.329 9.346 2,285,443 -0.24(-2.53%)
Jan 17, 2003 9.794 9.819 9.517 9.588 2,818,005 -0.24(-2.39%)
Jan 16, 2003 9.953 10.09 9.762 9.824 3,051,613 -0.20(-1.98%)
Jan 15, 2003 10.07 10.14 9.855 10.02 3,277,462 -0.03(-0.32%)
Jan 14, 2003 9.855 10.07 9.831 10.05 4,180,857 +0.18(+1.84%)
Jan 13, 2003 9.794 9.941 9.757 9.873 5,450,185 +0.08(+0.80%)
Jan 10, 2003 9.439 9.814 9.439 9.794 6,434,445 +0.46(+4.93%)
Jan 09, 2003 9.011 9.356 9.011 9.334 2,569,694 +0.16(+1.73%)
Jan 08, 2003 9.427 9.427 9.172 9.175 1,656,088 -0.25(-2.65%)
Jan 07, 2003 9.427 9.542 9.255 9.424 3,105,931 -0.06(-0.67%)
Jan 06, 2003 9.341 9.603 9.341 9.488 2,476,577 +0.20(+2.16%)
Jan 03, 2003 9.444 9.444 9.219 9.287 2,630,138 -0.16(-1.66%)
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.