Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.367 8.537 8.333 8.480 5,249,700 +0.10(+1.23%)
Apr 29, 2003 8.507 8.537 8.150 8.377 9,216,000 +0.48(+6.08%)
Apr 28, 2003 7.780 7.933 7.767 7.897 5,124,300 +0.13(+1.63%)
Apr 25, 2003 7.933 7.967 7.763 7.770 3,187,800 -0.21(-2.59%)
Apr 24, 2003 7.957 8.017 7.850 7.977 2,776,800 -0.06(-0.79%)
Apr 23, 2003 8.093 8.113 7.917 8.040 3,198,600 -0.06(-0.74%)
Apr 22, 2003 7.920 8.113 7.793 8.100 5,297,700 +0.19(+2.45%)
Apr 21, 2003 7.960 7.963 7.843 7.907 3,323,700 -0.06(-0.75%)
Apr 17, 2003 7.697 7.967 7.667 7.967 5,994,900 +0.29(+3.82%)
Apr 16, 2003 7.720 7.837 7.620 7.673 5,130,900 -0.01(-0.13%)
Apr 15, 2003 7.417 7.723 7.340 7.683 5,725,500 +0.27(+3.69%)
Apr 14, 2003 7.283 7.420 7.123 7.410 4,914,000 +0.16(+2.21%)
Apr 11, 2003 7.123 7.383 7.123 7.250 6,702,600 +0.06(+0.83%)
Apr 10, 2003 6.897 7.207 6.847 7.190 7,051,200 +0.32(+4.71%)
Apr 09, 2003 7.013 7.017 6.867 6.867 4,988,400 -0.08(-1.20%)
Apr 08, 2003 6.743 7.070 6.710 6.950 7,371,600 +0.18(+2.71%)
Apr 07, 2003 6.923 7.067 6.767 6.767 4,577,100 -0.05(-0.79%)
Apr 04, 2003 7.013 7.017 6.803 6.820 3,526,200 -0.17(-2.38%)
Apr 03, 2003 7.117 7.127 6.900 6.987 3,517,500 +0.08(+1.21%)
Apr 02, 2003 6.633 6.933 6.617 6.903 3,664,500 +0.39(+5.99%)
Apr 01, 2003 6.630 6.653 6.467 6.513 3,514,500 -0.12(-1.81%)
Mar 31, 2003 6.577 6.733 6.497 6.633 3,769,227 -0.03(-0.45%)
Mar 28, 2003 6.647 6.733 6.632 6.663 2,078,724 +0.00(+0.00%)
Mar 27, 2003 6.803 6.867 6.650 6.663 4,595,061 -0.19(-2.73%)
Mar 26, 2003 6.770 6.933 6.743 6.850 2,622,183 +0.02(+0.24%)
Mar 25, 2003 6.700 6.917 6.640 6.833 3,877,701 +0.16(+2.40%)
Mar 24, 2003 7.003 7.167 6.650 6.673 4,762,584 -0.41(-5.83%)
Mar 21, 2003 7.017 7.173 6.850 7.087 5,025,564 +0.20(+2.95%)
Mar 20, 2003 6.950 7.027 6.680 6.883 6,182,745 -0.16(-2.27%)
Mar 19, 2003 7.367 7.367 6.907 7.043 7,523,073 -0.32(-4.39%)
Mar 18, 2003 7.200 7.393 7.147 7.367 4,958,844 +0.18(+2.50%)
Mar 17, 2003 6.653 7.197 6.607 7.187 8,286,243 +0.57(+8.67%)
Mar 14, 2003 6.690 6.690 6.544 6.613 3,474,489 -0.07(-1.05%)
Mar 13, 2003 6.410 6.713 6.350 6.683 5,129,400 +0.40(+6.37%)
Mar 12, 2003 6.243 6.337 6.186 6.283 5,816,850 +0.03(+0.48%)
Mar 11, 2003 6.233 6.327 6.140 6.253 3,417,900 +0.12(+1.96%)
Mar 10, 2003 6.207 6.237 6.087 6.133 2,424,300 -0.05(-0.86%)
Mar 07, 2003 6.100 6.273 6.003 6.187 3,192,900 +0.05(+0.82%)
Mar 06, 2003 6.176 6.263 6.067 6.136 6,530,700 -0.05(-0.87%)
Mar 05, 2003 6.427 6.427 5.800 6.190 11,679,300 -0.20(-3.18%)
Mar 04, 2003 6.717 6.733 6.393 6.393 2,706,900 -0.33(-4.91%)
Mar 03, 2003 7.067 7.070 6.713 6.723 2,674,200 -0.16(-2.32%)
Feb 28, 2003 6.797 6.950 6.767 6.883 2,528,700 +0.05(+0.68%)
Feb 27, 2003 6.510 6.860 6.503 6.837 3,867,000 +0.39(+5.99%)
Feb 26, 2003 6.557 6.617 6.440 6.450 3,195,300 -0.16(-2.37%)
Feb 25, 2003 6.590 6.670 6.433 6.607 4,427,700 -0.03(-0.45%)
Feb 24, 2003 6.773 6.823 6.600 6.637 4,210,800 -0.20(-2.93%)
Feb 21, 2003 6.933 6.953 6.773 6.837 5,148,300 -0.07(-1.01%)
Feb 20, 2003 7.057 7.067 6.887 6.907 2,198,100 -0.09(-1.29%)
Feb 19, 2003 7.257 7.300 6.917 6.997 2,050,200 -0.26(-3.58%)
Feb 18, 2003 7.183 7.257 7.037 7.257 2,401,200 +0.09(+1.21%)
Feb 14, 2003 6.933 7.183 6.847 7.170 2,779,500 +0.25(+3.66%)
Feb 13, 2003 7.010 7.013 6.783 6.917 2,484,900 -0.06(-0.81%)
Feb 12, 2003 7.047 7.080 6.953 6.973 3,686,400 -0.07(-0.95%)
Feb 11, 2003 7.143 7.190 7.013 7.040 4,573,200 -0.07(-1.03%)
Feb 10, 2003 7.027 7.140 6.847 7.113 5,319,300 +0.10(+1.38%)
Feb 07, 2003 7.300 7.310 7.000 7.017 4,041,300 -0.22(-3.04%)
Feb 06, 2003 7.280 7.370 7.130 7.237 4,082,400 -0.09(-1.27%)
Feb 05, 2003 7.287 7.463 7.200 7.330 4,084,500 +0.10(+1.34%)
Feb 04, 2003 7.343 7.343 7.127 7.233 4,739,400 -0.11(-1.50%)
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.