Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.173 9.656 9.173 9.467 6,790,580 -0.09(-0.96%)
Mar 28, 2003 9.669 9.728 9.558 9.558 6,385,273 -0.13(-1.35%)
Mar 27, 2003 9.695 9.748 9.604 9.689 3,907,358 -0.01(-0.13%)
Mar 26, 2003 9.669 9.839 9.591 9.702 9,787,987 +0.07(+0.68%)
Mar 25, 2003 9.493 9.650 9.441 9.637 6,673,947 +0.24(+2.50%)
Mar 24, 2003 9.669 9.676 9.277 9.401 6,021,599 -0.35(-3.62%)
Mar 21, 2003 9.891 9.918 9.663 9.754 9,416,813 -0.10(-1.06%)
Mar 20, 2003 9.715 9.859 9.565 9.859 7,621,858 +0.08(+0.80%)
Mar 19, 2003 9.637 9.793 9.513 9.780 913,992,384 +0.14(+1.49%)
Mar 18, 2003 9.630 9.715 9.539 9.637 10,639,775 +0.01(+0.07%)
Mar 17, 2003 9.310 9.689 9.212 9.630 10,078,039 +0.32(+3.44%)
Mar 14, 2003 9.310 9.460 9.251 9.310 6,539,253 +0.03(+0.35%)
Mar 13, 2003 8.885 9.375 8.820 9.277 11,888,759 +0.59(+6.85%)
Mar 12, 2003 8.657 8.755 8.552 8.683 8,275,738 +0.03(+0.30%)
Mar 11, 2003 8.755 8.833 8.637 8.657 10,506,459 -0.07(-0.82%)
Mar 10, 2003 8.807 8.905 8.670 8.729 9,134,720 -0.24(-2.69%)
Mar 07, 2003 8.611 8.970 7.847 8.970 14,688,869 +0.36(+4.17%)
Mar 06, 2003 8.500 8.768 8.317 8.611 12,796,414 +0.22(+2.57%)
Mar 05, 2003 8.330 8.421 8.134 8.395 14,574,072 +0.10(+1.18%)
Mar 04, 2003 8.480 8.513 8.212 8.297 12,034,473 -0.16(-1.93%)
Mar 03, 2003 8.591 8.657 8.232 8.461 15,509,891 -0.06(-0.69%)
Feb 28, 2003 8.722 9.140 8.474 8.519 48,517,028 -1.16(-12.01%)
Feb 27, 2003 9.643 9.722 9.447 9.682 6,585,019 +0.04(+0.41%)
Feb 26, 2003 9.656 9.787 9.584 9.643 4,457,615 -0.03(-0.27%)
Feb 25, 2003 9.506 9.833 9.375 9.669 6,305,528 +0.00(+0.00%)
Feb 24, 2003 9.761 9.767 9.584 9.669 6,144,813 -0.11(-1.14%)
Feb 21, 2003 9.695 9.833 9.624 9.780 6,446,651 +0.14(+1.42%)
Feb 20, 2003 9.748 9.767 9.565 9.643 5,353,791 -0.05(-0.54%)
Feb 19, 2003 9.833 9.931 9.597 9.695 4,274,094 -0.10(-1.07%)
Feb 18, 2003 9.793 9.924 9.669 9.800 6,306,753 +0.01(+0.13%)
Feb 14, 2003 9.604 9.787 9.428 9.787 6,083,742 +0.20(+2.04%)
Feb 13, 2003 9.924 9.924 9.506 9.591 10,103,141 -0.33(-3.29%)
Feb 12, 2003 9.859 10.11 9.852 9.918 6,448,488 +0.06(+0.60%)
Feb 11, 2003 10.06 10.13 9.813 9.859 7,206,755 -0.07(-0.66%)
Feb 10, 2003 10.03 10.03 9.885 9.924 8,127,574 -0.03(-0.26%)
Feb 07, 2003 10.26 10.30 9.911 9.950 11,388,094 -0.20(-1.93%)
Feb 06, 2003 10.13 10.36 10.06 10.15 35,162,856 +0.36(+3.67%)
Feb 05, 2003 9.852 10.05 9.715 9.787 12,080,545 +0.18(+1.90%)
Feb 04, 2003 9.617 9.656 9.408 9.604 7,336,858 -0.01(-0.07%)
Feb 03, 2003 9.669 9.865 9.506 9.611 7,254,204 +0.05(+0.55%)
Jan 31, 2003 9.441 9.715 9.421 9.558 9,086,812 -0.11(-1.15%)
Jan 30, 2003 9.800 9.885 9.473 9.669 5,453,740 +0.03(+0.34%)
Jan 29, 2003 9.519 9.715 9.460 9.637 12,096,922 -0.05(-0.47%)
Jan 28, 2003 9.571 9.820 9.565 9.682 11,521,870 +0.53(+5.78%)
Jan 27, 2003 9.441 9.447 9.147 9.153 11,280,185 -0.44(-4.63%)
Jan 24, 2003 10.04 10.04 9.578 9.597 8,342,473 -0.44(-4.42%)
Jan 23, 2003 9.637 10.09 9.584 10.04 9,202,986 +0.60(+6.37%)
Jan 22, 2003 9.297 9.565 9.205 9.441 11,611,411 +0.18(+1.90%)
Jan 21, 2003 9.669 9.748 9.212 9.264 7,970,686 -0.42(-4.32%)
Jan 17, 2003 9.800 9.800 9.604 9.682 5,596,546 -0.12(-1.20%)
Jan 16, 2003 9.924 9.931 9.702 9.800 8,890,587 -0.08(-0.86%)
Jan 15, 2003 10.13 10.19 9.833 9.885 6,289,457 -0.33(-3.20%)
Jan 14, 2003 10.09 10.28 10.07 10.21 5,387,158 +0.09(+0.84%)
Jan 13, 2003 10.36 10.41 10.11 10.13 8,212,983 -0.14(-1.40%)
Jan 10, 2003 10.26 10.56 10.22 10.27 8,848,342 -0.07(-0.63%)
Jan 09, 2003 10.52 10.55 9.963 10.34 15,439,636 -0.01(-0.13%)
Jan 08, 2003 10.26 10.59 10.22 10.35 11,723,299 +0.09(+0.83%)
Jan 07, 2003 10.22 10.32 10.05 10.26 11,670,799 -0.03(-0.25%)
Jan 06, 2003 10.21 10.49 10.21 10.29 9,147,730 +0.10(+0.96%)
Jan 03, 2003 10.47 10.51 10.13 10.19 6,187,977 -0.31(-2.92%)
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.