Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.892 9.040 8.802 8.905 474,438 -0.12(-1.29%)
Mar 28, 2003 8.937 9.079 8.860 9.021 374,025 +0.08(+0.94%)
Mar 27, 2003 8.827 9.027 8.769 8.937 346,400 +0.05(+0.51%)
Mar 26, 2003 8.995 9.021 8.802 8.892 648,103 -0.04(-0.43%)
Mar 25, 2003 8.898 8.982 8.866 8.931 597,820 +0.10(+1.09%)
Mar 24, 2003 9.027 9.027 8.744 8.834 584,162 -0.19(-2.07%)
Mar 21, 2003 9.034 9.214 8.982 9.021 930,873 +0.10(+1.16%)
Mar 20, 2003 8.821 8.956 8.647 8.918 940,340 +0.10(+1.10%)
Mar 19, 2003 8.570 8.892 8.538 8.821 4,427,313 +0.34(+4.03%)
Mar 18, 2003 8.409 8.525 8.312 8.480 661,761 +0.01(+0.15%)
Mar 17, 2003 8.061 8.467 7.990 8.467 540,707 +0.34(+4.20%)
Mar 14, 2003 8.170 8.196 8.009 8.125 306,669 +0.01(+0.08%)
Mar 13, 2003 8.022 8.119 7.925 8.119 477,076 +0.23(+2.94%)
Mar 12, 2003 7.958 7.958 7.829 7.887 525,342 -0.13(-1.61%)
Mar 11, 2003 7.848 8.086 7.848 8.016 824,563 +0.17(+2.13%)
Mar 10, 2003 7.958 7.964 7.777 7.848 561,659 -0.16(-2.01%)
Mar 07, 2003 7.861 8.028 7.764 8.009 641,896 +0.14(+1.80%)
Mar 06, 2003 7.925 7.990 7.835 7.867 666,572 -0.01(-0.08%)
Mar 05, 2003 7.964 8.022 7.797 7.874 601,079 -0.08(-1.05%)
Mar 04, 2003 8.099 8.144 7.925 7.958 620,478 -0.19(-2.29%)
Mar 03, 2003 8.183 8.267 7.990 8.144 972,466 +0.11(+1.36%)
Feb 28, 2003 8.248 8.325 8.022 8.035 717,321 -0.17(-2.12%)
Feb 27, 2003 8.312 8.376 8.119 8.209 685,351 -0.04(-0.47%)
Feb 26, 2003 8.260 8.280 8.099 8.248 592,698 +0.08(+1.03%)
Feb 25, 2003 8.183 8.280 8.086 8.164 984,416 -0.02(-0.24%)
Feb 24, 2003 8.550 8.570 8.138 8.183 1,692,271 -0.12(-1.47%)
Feb 21, 2003 9.536 9.536 8.215 8.306 3,133,743 -1.22(-12.85%)
Feb 20, 2003 9.369 9.530 9.369 9.530 377,439 +0.16(+1.72%)
Feb 19, 2003 9.665 9.665 9.279 9.369 459,073 -0.31(-3.20%)
Feb 18, 2003 9.568 9.697 9.556 9.678 192,599 +0.17(+1.83%)
Feb 14, 2003 9.356 9.530 9.317 9.504 302,479 +0.10(+1.10%)
Feb 13, 2003 9.472 9.485 9.227 9.401 420,584 -0.04(-0.41%)
Feb 12, 2003 9.472 9.594 9.407 9.440 413,445 -0.05(-0.48%)
Feb 11, 2003 9.730 9.762 9.388 9.485 394,666 -0.21(-2.13%)
Feb 10, 2003 9.504 9.755 9.472 9.691 436,259 +0.15(+1.55%)
Feb 07, 2003 9.742 9.884 9.459 9.543 297,978 -0.15(-1.53%)
Feb 06, 2003 9.794 9.833 9.614 9.691 369,990 -0.06(-0.66%)
Feb 05, 2003 9.955 10.06 9.749 9.755 493,527 -0.07(-0.72%)
Feb 04, 2003 10.05 10.06 9.672 9.826 539,310 -0.25(-2.49%)
Feb 03, 2003 9.987 10.14 9.981 10.08 462,798 +0.12(+1.16%)
Jan 31, 2003 9.884 10.13 9.800 9.962 466,212 +0.13(+1.31%)
Jan 30, 2003 10.11 10.30 9.813 9.833 3,352,261 -0.24(-2.43%)
Jan 29, 2003 9.665 10.23 9.601 10.08 1,626,157 +0.70(+7.42%)
Jan 28, 2003 9.343 9.407 9.233 9.382 519,600 +0.09(+0.97%)
Jan 27, 2003 9.440 9.523 9.246 9.291 613,029 -0.24(-2.57%)
Jan 24, 2003 9.762 9.762 9.427 9.536 627,928 -0.18(-1.86%)
Jan 23, 2003 9.730 9.794 9.607 9.717 281,838 +0.07(+0.73%)
Jan 22, 2003 9.665 9.781 9.601 9.646 488,871 -0.02(-0.20%)
Jan 21, 2003 9.891 9.891 9.665 9.665 426,792 -0.16(-1.64%)
Jan 17, 2003 10.01 10.02 9.800 9.826 282,924 -0.17(-1.74%)
Jan 16, 2003 9.923 10.08 9.923 10.00 281,838 +0.11(+1.11%)
Jan 15, 2003 10.01 10.01 9.826 9.891 259,489 -0.15(-1.54%)
Jan 14, 2003 9.955 10.06 9.846 10.05 428,344 +0.10(+0.97%)
Jan 13, 2003 9.987 10.02 9.813 9.949 674,642 -0.07(-0.71%)
Jan 10, 2003 10.21 10.28 10.02 10.02 716,545 -0.26(-2.51%)
Jan 09, 2003 9.955 10.28 9.955 10.28 788,402 +0.34(+3.37%)
Jan 08, 2003 9.987 10.07 9.897 9.942 494,458 -0.08(-0.77%)
Jan 07, 2003 10.05 10.06 9.929 10.02 1,114,316 +0.03(+0.32%)
Jan 06, 2003 9.916 10.28 9.878 9.987 1,104,228 +0.17(+1.71%)
Jan 03, 2003 9.904 9.904 9.768 9.820 617,064 -0.06(-0.65%)
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.