Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.151 8.301 8.068 8.276 3,194,964 +0.12(+1.53%)
Apr 29, 2003 8.075 8.190 8.031 8.151 2,882,941 +0.09(+1.06%)
Apr 28, 2003 7.946 8.161 7.921 8.065 4,521,060 +0.10(+1.29%)
Apr 25, 2003 8.080 8.080 7.897 7.963 2,731,423 -0.12(-1.45%)
Apr 24, 2003 8.080 8.141 7.975 8.080 2,786,149 -0.06(-0.69%)
Apr 23, 2003 7.958 8.173 7.857 8.136 3,893,748 +0.21(+2.63%)
Apr 22, 2003 8.019 8.075 7.737 7.928 11,083,745 -0.29(-3.49%)
Apr 21, 2003 8.097 8.239 7.985 8.215 3,676,067 +0.12(+1.48%)
Apr 17, 2003 7.970 8.100 7.762 8.095 4,360,965 +0.12(+1.57%)
Apr 16, 2003 7.958 8.046 7.911 7.970 5,074,859 +0.05(+0.59%)
Apr 15, 2003 7.823 7.931 7.688 7.923 2,851,494 +0.10(+1.28%)
Apr 14, 2003 7.728 7.845 7.630 7.823 4,871,065 +0.13(+1.75%)
Apr 11, 2003 7.669 7.821 7.603 7.688 3,624,608 +0.02(+0.29%)
Apr 10, 2003 7.698 7.774 7.625 7.666 2,803,711 -0.04(-0.48%)
Apr 09, 2003 7.603 7.852 7.554 7.703 5,126,319 +0.12(+1.55%)
Apr 08, 2003 7.590 7.652 7.529 7.586 5,592,310 -0.19(-2.43%)
Apr 07, 2003 7.835 8.100 7.713 7.774 8,037,032 +0.23(+2.98%)
Apr 04, 2003 7.835 7.860 7.524 7.549 7,464,854 -0.27(-3.51%)
Apr 03, 2003 8.019 8.051 7.784 7.823 10,558,943 -0.52(-6.22%)
Apr 02, 2003 8.276 8.345 8.227 8.342 4,273,974 +0.26(+3.24%)
Apr 01, 2003 8.398 8.423 8.007 8.080 5,852,465 -0.28(-3.40%)
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%)
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.