Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.757 8.816 8.382 8.471 264,408 -0.46(-5.18%)
Mar 28, 2003 9.023 9.181 8.875 8.933 122,320 -0.09(-1.01%)
Mar 27, 2003 9.102 9.171 8.826 9.024 187,727 -0.10(-1.07%)
Mar 26, 2003 9.309 9.427 9.102 9.122 176,450 -0.19(-2.01%)
Mar 25, 2003 9.368 9.546 9.013 9.309 236,035 -0.06(-0.63%)
Mar 24, 2003 9.585 9.772 9.319 9.368 198,725 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.812 10.03 20,322,260 +0.30(+3.04%)
Mar 20, 2003 9.526 9.950 9.299 9.733 219,084 +0.16(+1.66%)
Mar 19, 2003 9.555 9.644 9.220 9.574 246,993 +0.02(+0.20%)
Mar 18, 2003 9.388 9.772 9.220 9.555 504,425 +0.70(+7.91%)
Mar 17, 2003 8.027 9.072 7.889 8.855 759,361 +0.83(+10.32%)
Mar 14, 2003 8.283 8.581 8.027 8.027 368,419 -0.31(-3.67%)
Mar 13, 2003 8.135 8.392 7.987 8.333 362,839 +0.40(+5.10%)
Mar 12, 2003 8.057 8.223 7.800 7.928 375,292 -0.16(-1.95%)
Mar 11, 2003 8.579 8.609 7.987 8.086 372,777 -0.24(-2.84%)
Mar 10, 2003 8.648 8.757 8.273 8.323 296,417 -0.36(-4.09%)
Mar 07, 2003 8.648 8.875 8.500 8.678 200,126 -0.18(-2.00%)
Mar 06, 2003 9.013 9.072 8.688 8.855 334,343 -0.21(-2.26%)
Mar 05, 2003 9.269 9.319 8.914 9.060 259,707 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.230 9.309 209,002 -0.54(-5.51%)
Mar 03, 2003 10.37 10.42 9.723 9.851 275,628 -0.27(-2.63%)
Feb 28, 2003 10.01 10.18 9.822 10.12 161,746 +0.16(+1.58%)
Feb 27, 2003 9.575 9.999 9.477 9.960 258,693 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,129 -0.27(-2.73%)
Feb 25, 2003 9.457 9.920 9.102 9.743 506,231 +0.28(+2.92%)
Feb 24, 2003 9.881 9.979 9.437 9.467 150,591 -0.34(-3.42%)
Feb 21, 2003 9.999 9.999 9.506 9.802 273,802 -0.18(-1.78%)
Feb 20, 2003 9.861 10.10 9.684 9.979 552,067 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.940 9.960 369,126 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,465 +0.51(+5.33%)
Feb 14, 2003 9.161 9.910 9.033 9.624 708,541 +0.59(+6.55%)
Feb 13, 2003 9.141 9.141 8.845 9.033 514,850 +0.04(+0.44%)
Feb 12, 2003 9.112 9.427 8.983 8.993 372,574 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.141 391,132 -0.21(-2.22%)
Feb 10, 2003 9.230 9.693 9.082 9.348 395,695 +0.00(+0.00%)
Feb 07, 2003 9.723 9.861 9.230 9.348 250,580 -0.22(-2.27%)
Feb 06, 2003 9.477 9.841 9.378 9.565 228,574 +0.01(+0.10%)
Feb 05, 2003 9.417 10.35 9.260 9.555 637,555 -0.01(-0.10%)
Feb 04, 2003 9.762 9.861 9.319 9.565 451,166 -0.32(-3.19%)
Feb 03, 2003 10.22 10.55 9.881 9.881 574,174 -0.57(-5.47%)
Jan 31, 2003 10.62 10.62 9.269 10.45 1,400,856 -0.89(-7.83%)
Jan 30, 2003 12.27 12.54 11.29 11.34 340,075 -0.93(-7.56%)
Jan 29, 2003 11.94 12.52 11.59 12.27 295,707 +0.29(+2.39%)
Jan 28, 2003 11.96 12.16 11.60 11.98 371,864 +0.06(+0.50%)
Jan 27, 2003 12.08 12.43 11.71 11.92 570,828 -0.65(-5.18%)
Jan 24, 2003 13.02 13.17 12.49 12.57 344,281 -0.75(-5.63%)
Jan 23, 2003 13.51 13.89 12.88 13.32 516,879 +0.16(+1.20%)
Jan 22, 2003 13.35 13.46 13.03 13.16 652,056 -0.25(-1.84%)
Jan 21, 2003 14.35 14.49 13.35 13.41 657,228 -0.79(-5.56%)
Jan 17, 2003 15.02 15.02 14.04 14.20 484,935 -0.91(-6.01%)
Jan 16, 2003 15.55 15.71 15.05 15.11 501,769 -0.32(-2.05%)
Jan 15, 2003 16.62 16.69 15.25 15.42 857,104 -1.43(-8.48%)
Jan 14, 2003 16.28 17.11 16.21 16.85 1,234,242 +0.58(+3.58%)
Jan 13, 2003 16.61 17.18 16.20 16.27 716,552 -0.29(-1.73%)
Jan 10, 2003 15.79 16.61 15.73 16.56 272,078 +0.53(+3.32%)
Jan 09, 2003 15.99 16.57 15.89 16.02 425,205 +0.20(+1.25%)
Jan 08, 2003 15.68 15.97 15.54 15.83 510,186 +0.05(+0.31%)
Jan 07, 2003 15.54 16.37 15.38 15.78 746,163 +0.39(+2.56%)
Jan 06, 2003 14.60 15.73 14.43 15.38 384,135 +1.12(+7.88%)
Jan 03, 2003 13.87 14.44 13.67 14.26 355,436 +0.35(+2.48%)
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.