Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.54 13.04 12.48 12.62 3,290,526 -0.38(-2.95%)
Mar 28, 2003 12.85 13.34 12.70 13.00 2,276,376 +0.04(+0.30%)
Mar 27, 2003 12.87 13.04 12.67 12.96 2,103,612 -0.05(-0.37%)
Mar 26, 2003 13.42 13.43 12.82 13.01 3,041,623 -0.42(-3.14%)
Mar 25, 2003 12.79 13.45 12.79 13.43 2,578,374 +0.72(+5.66%)
Mar 24, 2003 13.13 13.20 12.61 12.71 1,764,984 -0.79(-5.82%)
Mar 21, 2003 13.31 13.70 13.24 13.50 3,729,608 +0.32(+2.40%)
Mar 20, 2003 12.67 13.36 12.54 13.18 3,524,004 +0.41(+3.23%)
Mar 19, 2003 13.20 13.20 12.41 12.77 5,266,044 +0.10(+0.76%)
Mar 18, 2003 12.75 12.75 12.22 12.67 4,030,024 +0.14(+1.15%)
Mar 17, 2003 11.79 12.70 11.61 12.53 3,759,018 +0.71(+6.00%)
Mar 14, 2003 11.84 12.13 11.68 11.82 3,060,290 +0.14(+1.23%)
Mar 13, 2003 11.10 11.72 10.93 11.68 3,712,242 +0.84(+7.79%)
Mar 12, 2003 10.55 11.04 10.54 10.83 2,711,829 +0.20(+1.89%)
Mar 11, 2003 10.58 10.79 10.50 10.63 2,818,838 +0.11(+1.00%)
Mar 10, 2003 11.10 11.35 10.05 10.53 9,848,410 -0.64(-5.75%)
Mar 07, 2003 11.08 11.46 11.03 11.17 3,100,680 -0.17(-1.52%)
Mar 06, 2003 11.18 11.41 10.98 11.34 1,578,712 +0.12(+1.02%)
Mar 05, 2003 11.26 11.42 11.09 11.23 2,250,564 -0.12(-1.01%)
Mar 04, 2003 11.50 11.60 11.26 11.34 2,873,704 -0.16(-1.42%)
Mar 03, 2003 11.79 11.96 11.35 11.50 3,762,102 +0.00(+0.00%)
Feb 28, 2003 11.49 11.62 11.27 11.50 2,396,492 +0.17(+1.52%)
Feb 27, 2003 11.38 11.55 10.92 11.33 2,846,167 +0.17(+1.55%)
Feb 26, 2003 11.41 11.49 11.12 11.16 2,131,235 -0.32(-2.76%)
Feb 25, 2003 11.62 11.65 11.07 11.48 4,336,634 -0.24(-2.05%)
Feb 24, 2003 11.97 12.17 11.69 11.72 2,143,022 -0.27(-2.24%)
Feb 21, 2003 12.13 12.15 11.65 11.98 3,176,200 -0.08(-0.64%)
Feb 20, 2003 12.16 12.17 11.69 12.06 1,994,591 +0.02(+0.16%)
Feb 19, 2003 11.85 12.21 11.79 12.04 3,044,979 +0.05(+0.40%)
Feb 18, 2003 11.54 12.05 11.54 11.99 2,917,201 +0.62(+5.48%)
Feb 14, 2003 11.14 11.64 11.01 11.37 3,236,281 +0.23(+2.07%)
Feb 13, 2003 11.17 11.43 11.01 11.14 3,128,322 -0.02(-0.17%)
Feb 12, 2003 11.19 11.40 11.08 11.16 3,233,882 -0.03(-0.26%)
Feb 11, 2003 11.16 11.41 10.79 11.19 3,638,809 +0.08(+0.69%)
Feb 10, 2003 11.41 11.59 10.81 11.11 4,597,093 -0.23(-2.03%)
Feb 07, 2003 11.66 11.75 11.22 11.34 4,625,361 -0.06(-0.51%)
Feb 06, 2003 12.46 12.62 11.10 11.40 16,066,461 -1.20(-9.51%)
Feb 05, 2003 12.98 13.32 12.56 12.60 4,315,251 -0.44(-3.38%)
Feb 04, 2003 13.35 13.35 12.90 13.04 4,037,894 -0.49(-3.61%)
Feb 03, 2003 13.34 13.61 13.17 13.53 2,632,856 +0.30(+2.25%)
Jan 31, 2003 13.19 13.62 12.85 13.23 3,954,030 -0.04(-0.29%)
Jan 30, 2003 13.23 13.59 13.17 13.27 4,213,644 +0.06(+0.44%)
Jan 29, 2003 12.75 13.28 12.50 13.21 4,140,742 +0.32(+2.45%)
Jan 28, 2003 12.33 12.99 12.27 12.89 4,479,641 +0.66(+5.41%)
Jan 27, 2003 12.32 12.61 12.14 12.23 5,413,934 -0.49(-3.84%)
Jan 24, 2003 13.11 13.11 12.46 12.72 3,598,546 -0.36(-2.78%)
Jan 23, 2003 13.14 13.20 12.30 13.09 5,950,811 +0.79(+6.39%)
Jan 22, 2003 12.42 13.23 12.26 12.30 6,537,861 -0.13(-1.08%)
Jan 21, 2003 12.27 13.06 11.94 12.43 4,962,695 +0.12(+0.93%)
Jan 17, 2003 13.09 13.10 12.26 12.32 5,378,052 -1.21(-8.93%)
Jan 16, 2003 13.92 14.14 13.23 13.53 3,542,740 -0.35(-2.56%)
Jan 15, 2003 14.20 14.26 13.77 13.88 2,995,954 -0.27(-1.90%)
Jan 14, 2003 13.83 14.36 13.81 14.15 3,352,690 +0.35(+2.50%)
Jan 13, 2003 13.66 14.14 13.35 13.81 4,445,845 +0.22(+1.62%)
Jan 10, 2003 13.23 13.64 12.99 13.58 2,441,032 +0.14(+1.07%)
Jan 09, 2003 12.91 13.62 12.86 13.44 3,482,450 +0.58(+4.47%)
Jan 08, 2003 13.40 13.70 12.71 12.87 2,967,269 -0.64(-4.75%)
Jan 07, 2003 13.44 13.72 13.16 13.51 2,817,586 +0.09(+0.64%)
Jan 06, 2003 13.06 13.62 13.06 13.42 3,208,953 +0.42(+3.24%)
Jan 03, 2003 12.59 13.05 12.42 13.00 2,774,194 +0.54(+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.