Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.131 8.225 8.008 8.041 14,286,867 -0.06(-0.76%)
Apr 29, 2003 7.970 8.135 7.914 8.102 15,163,417 +0.11(+1.36%)
Apr 28, 2003 7.706 8.079 7.692 7.994 16,474,213 +0.29(+3.73%)
Apr 25, 2003 7.735 7.876 7.636 7.706 14,120,633 -0.10(-1.33%)
Apr 24, 2003 7.716 8.187 7.593 7.810 37,640,956 -0.21(-2.65%)
Apr 23, 2003 7.499 8.074 7.404 8.022 64,815,476 +1.51(+23.17%)
Apr 22, 2003 6.457 6.532 6.343 6.513 20,337,052 -0.05(-0.72%)
Apr 21, 2003 6.673 6.721 6.546 6.560 10,759,466 -0.15(-2.25%)
Apr 17, 2003 6.442 6.791 6.376 6.711 20,821,762 +0.27(+4.17%)
Apr 16, 2003 6.556 6.579 6.362 6.442 15,655,336 -0.03(-0.51%)
Apr 15, 2003 6.640 6.640 6.414 6.475 21,347,184 -0.15(-2.28%)
Apr 14, 2003 6.626 6.673 6.527 6.626 11,256,898 +0.00(+0.00%)
Apr 11, 2003 6.768 6.796 6.626 6.626 17,642,734 -0.13(-1.89%)
Apr 10, 2003 6.872 6.872 6.546 6.754 21,861,790 -0.17(-2.39%)
Apr 09, 2003 7.126 7.136 6.909 6.919 16,529,554 -0.21(-2.91%)
Apr 08, 2003 7.008 7.159 7.008 7.126 13,994,260 +0.12(+1.68%)
Apr 07, 2003 7.310 7.348 7.004 7.008 18,622,968 -0.14(-1.91%)
Apr 04, 2003 7.235 7.282 6.999 7.145 21,375,384 +0.09(+1.34%)
Apr 03, 2003 7.546 7.560 7.027 7.051 23,786,214 -0.44(-5.92%)
Apr 02, 2003 7.673 7.678 7.437 7.494 17,341,644 -0.23(-2.99%)
Apr 01, 2003 7.843 7.876 7.579 7.725 10,351,088 +0.08(+1.11%)
Mar 31, 2003 7.829 7.834 7.636 7.640 64,649,240 -0.27(-3.46%)
Mar 28, 2003 7.961 7.961 7.796 7.914 6,549,101 -0.01(-0.18%)
Mar 27, 2003 7.961 7.989 7.810 7.928 7,527,640 -0.08(-1.00%)
Mar 26, 2003 7.952 8.032 7.730 8.008 13,499,372 +0.06(+0.71%)
Mar 25, 2003 7.848 8.032 7.815 7.952 6,719,577 +0.11(+1.38%)
Mar 24, 2003 7.853 7.923 7.692 7.843 6,288,299 -0.09(-1.13%)
Mar 21, 2003 7.952 7.952 7.772 7.933 11,623,293 +0.08(+1.02%)
Mar 20, 2003 7.838 7.994 7.786 7.853 9,514,825 -0.13(-1.65%)
Mar 19, 2003 8.135 8.135 7.881 7.985 7,611,817 -0.10(-1.28%)
Mar 18, 2003 8.041 8.173 7.895 8.088 6,840,861 -0.04(-0.46%)
Mar 17, 2003 7.593 8.159 7.570 8.126 12,507,052 +0.50(+6.49%)
Mar 14, 2003 7.772 7.786 7.466 7.631 14,479,819 -0.07(-0.86%)
Mar 13, 2003 7.914 7.952 7.570 7.697 12,235,012 +0.09(+1.18%)
Mar 12, 2003 7.598 7.640 7.428 7.607 12,918,398 +0.06(+0.75%)
Mar 11, 2003 8.013 8.013 7.546 7.551 17,886,572 -0.37(-4.70%)
Mar 10, 2003 8.258 8.258 7.914 7.923 10,852,549 -0.33(-4.05%)
Mar 07, 2003 8.291 8.381 8.150 8.258 10,438,870 -0.20(-2.40%)
Mar 06, 2003 8.744 8.744 8.428 8.461 7,252,843 -0.28(-3.24%)
Mar 05, 2003 8.584 8.753 8.527 8.744 7,735,433 +0.22(+2.54%)
Mar 04, 2003 8.772 8.772 8.527 8.527 7,354,620 -0.20(-2.27%)
Mar 03, 2003 8.772 8.843 8.668 8.725 7,134,316 -0.02(-0.22%)
Feb 28, 2003 8.782 8.843 8.640 8.744 6,922,918 -0.04(-0.43%)
Feb 27, 2003 8.900 8.900 8.645 8.782 6,927,583 -0.00(-0.05%)
Feb 26, 2003 8.654 8.961 8.541 8.786 10,011,197 +0.13(+1.53%)
Feb 25, 2003 8.626 8.720 8.404 8.654 9,089,696 +0.03(+0.38%)
Feb 24, 2003 8.819 8.819 8.527 8.621 5,509,286 -0.14(-1.61%)
Feb 21, 2003 8.607 8.833 8.551 8.763 12,744,530 +0.16(+1.81%)
Feb 20, 2003 8.829 8.956 8.517 8.607 16,822,798 -0.15(-1.72%)
Feb 19, 2003 8.395 8.800 8.371 8.758 14,465,824 +0.39(+4.62%)
Feb 18, 2003 8.489 8.517 8.291 8.371 10,472,795 -0.06(-0.67%)
Feb 14, 2003 8.216 8.428 8.164 8.428 8,988,132 +0.18(+2.17%)
Feb 13, 2003 8.301 8.352 8.197 8.249 11,301,001 -0.06(-0.68%)
Feb 12, 2003 8.442 8.442 8.272 8.305 8,300,292 -0.09(-1.12%)
Feb 11, 2003 8.513 8.536 8.329 8.400 10,034,521 -0.03(-0.39%)
Feb 10, 2003 8.135 8.456 8.079 8.433 15,420,827 +0.32(+3.95%)
Feb 07, 2003 8.489 8.527 8.046 8.112 11,597,213 -0.29(-3.48%)
Feb 06, 2003 8.560 8.598 8.253 8.404 11,388,783 -0.25(-2.94%)
Feb 05, 2003 8.833 8.951 8.617 8.659 8,426,877 -0.10(-1.13%)
Feb 04, 2003 8.970 8.970 8.536 8.758 12,413,969 -0.21(-2.37%)
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.