Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.08 13.60 13.02 13.16 3,154,604 -0.40(-2.95%)
Mar 28, 2003 13.40 13.92 13.25 13.56 2,182,346 +0.04(+0.30%)
Mar 27, 2003 13.42 13.60 13.22 13.52 2,016,718 -0.05(-0.37%)
Mar 26, 2003 14.00 14.01 13.37 13.57 2,915,982 -0.44(-3.14%)
Mar 25, 2003 13.34 14.03 13.34 14.01 2,471,869 +0.75(+5.66%)
Mar 24, 2003 13.70 13.77 13.15 13.26 1,692,078 -0.82(-5.82%)
Mar 21, 2003 13.88 14.29 13.81 14.08 3,575,549 +0.33(+2.40%)
Mar 20, 2003 13.22 13.94 13.08 13.75 3,378,438 +0.43(+3.23%)
Mar 19, 2003 13.77 13.77 12.94 13.32 5,048,519 +0.10(+0.76%)
Mar 18, 2003 13.30 13.30 12.75 13.22 3,863,555 +0.15(+1.15%)
Mar 17, 2003 12.30 13.25 12.11 13.07 3,603,744 +0.74(+6.00%)
Mar 14, 2003 12.35 12.65 12.18 12.33 2,933,878 +0.15(+1.23%)
Mar 13, 2003 11.58 12.22 11.40 12.18 3,558,900 +0.88(+7.79%)
Mar 12, 2003 11.00 11.52 10.99 11.30 2,599,811 +0.21(+1.89%)
Mar 11, 2003 11.04 11.25 10.95 11.09 2,702,400 +0.11(+1.00%)
Mar 10, 2003 11.58 11.84 10.48 10.98 9,441,600 -0.67(-5.75%)
Mar 07, 2003 11.56 11.95 11.50 11.65 2,972,600 -0.18(-1.52%)
Mar 06, 2003 11.66 11.90 11.45 11.83 1,513,500 +0.12(+1.02%)
Mar 05, 2003 11.75 11.91 11.57 11.71 2,157,600 -0.12(-1.01%)
Mar 04, 2003 12.00 12.10 11.75 11.83 2,755,000 -0.17(-1.42%)
Mar 03, 2003 12.30 12.48 11.84 12.00 3,606,700 +0.00(+0.00%)
Feb 28, 2003 11.98 12.12 11.76 12.00 2,297,500 +0.18(+1.52%)
Feb 27, 2003 11.87 12.05 11.39 11.82 2,728,600 +0.18(+1.55%)
Feb 26, 2003 11.90 11.98 11.60 11.64 2,043,200 -0.33(-2.76%)
Feb 25, 2003 12.12 12.15 11.55 11.97 4,157,500 -0.25(-2.05%)
Feb 24, 2003 12.49 12.69 12.19 12.22 2,054,500 -0.28(-2.24%)
Feb 21, 2003 12.65 12.67 12.15 12.50 3,045,000 -0.08(-0.64%)
Feb 20, 2003 12.68 12.69 12.19 12.58 1,912,200 +0.02(+0.16%)
Feb 19, 2003 12.36 12.74 12.30 12.56 2,919,200 +0.05(+0.40%)
Feb 18, 2003 12.04 12.57 12.04 12.51 2,796,700 +0.65(+5.48%)
Feb 14, 2003 11.62 12.14 11.48 11.86 3,102,600 +0.24(+2.07%)
Feb 13, 2003 11.65 11.92 11.48 11.62 2,999,100 -0.02(-0.17%)
Feb 12, 2003 11.67 11.89 11.56 11.64 3,100,300 -0.03(-0.26%)
Feb 11, 2003 11.64 11.90 11.25 11.67 3,488,500 +0.08(+0.69%)
Feb 10, 2003 11.90 12.09 11.28 11.59 4,407,200 -0.24(-2.03%)
Feb 07, 2003 12.16 12.26 11.70 11.83 4,434,300 -0.06(-0.50%)
Feb 06, 2003 13.00 13.16 11.58 11.89 15,402,800 -1.25(-9.51%)
Feb 05, 2003 13.54 13.89 13.10 13.14 4,137,000 -0.46(-3.38%)
Feb 04, 2003 13.92 13.93 13.46 13.60 3,871,100 -0.51(-3.61%)
Feb 03, 2003 13.91 14.20 13.74 14.11 2,524,100 +0.31(+2.25%)
Jan 31, 2003 13.76 14.21 13.40 13.80 3,790,700 -0.04(-0.29%)
Jan 30, 2003 13.80 14.18 13.74 13.84 4,039,590 +0.06(+0.44%)
Jan 29, 2003 13.30 13.85 13.04 13.78 3,969,700 +0.33(+2.45%)
Jan 28, 2003 12.86 13.55 12.80 13.45 4,294,600 +0.69(+5.41%)
Jan 27, 2003 12.85 13.15 12.66 12.76 5,190,300 -0.51(-3.84%)
Jan 24, 2003 13.67 13.67 13.00 13.27 3,449,900 -0.38(-2.78%)
Jan 23, 2003 13.71 13.77 12.83 13.65 5,705,000 +0.82(+6.39%)
Jan 22, 2003 12.96 13.80 12.79 12.83 6,267,800 -0.14(-1.08%)
Jan 21, 2003 12.80 13.62 12.45 12.97 4,757,700 +0.12(+0.93%)
Jan 17, 2003 13.65 13.66 12.79 12.85 5,155,900 -1.26(-8.93%)
Jan 16, 2003 14.52 14.75 13.80 14.11 3,396,400 -0.37(-2.56%)
Jan 15, 2003 14.81 14.87 14.36 14.48 2,872,200 -0.28(-1.90%)
Jan 14, 2003 14.43 14.98 14.40 14.76 3,214,200 +0.36(+2.50%)
Jan 13, 2003 14.25 14.75 13.93 14.40 4,262,200 +0.23(+1.62%)
Jan 10, 2003 13.80 14.23 13.55 14.17 2,340,200 +0.15(+1.07%)
Jan 09, 2003 13.47 14.21 13.41 14.02 3,338,600 +0.60(+4.47%)
Jan 08, 2003 13.98 14.29 13.26 13.42 2,844,700 -0.67(-4.76%)
Jan 07, 2003 14.02 14.31 13.73 14.09 2,701,200 +0.09(+0.64%)
Jan 06, 2003 13.62 14.21 13.62 14.00 3,076,400 +0.44(+3.24%)
Jan 03, 2003 13.13 13.61 12.95 13.56 2,659,600 +0.56(+4.31%)
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.