Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.10 10.23 9.977 10.15 1,647,816 +0.05(+0.49%)
Apr 29, 2003 10.09 10.19 10.01 10.10 1,744,675 +0.01(+0.06%)
Apr 28, 2003 9.897 10.14 9.897 10.09 1,120,797 +0.22(+2.19%)
Apr 25, 2003 10.13 10.14 9.866 9.876 1,881,832 -0.25(-2.46%)
Apr 24, 2003 10.23 10.33 10.11 10.13 1,747,103 -0.16(-1.52%)
Apr 23, 2003 10.24 10.46 10.23 10.28 2,579,022 +0.05(+0.44%)
Apr 22, 2003 9.814 10.33 9.751 10.24 4,098,422 +0.40(+4.08%)
Apr 21, 2003 9.821 9.882 9.802 9.835 1,403,605 +0.04(+0.38%)
Apr 17, 2003 9.722 9.860 9.720 9.798 923,437 +0.10(+1.00%)
Apr 16, 2003 9.907 9.907 9.691 9.701 1,478,131 -0.04(-0.42%)
Apr 15, 2003 9.689 9.810 9.648 9.742 1,523,526 +0.08(+0.79%)
Apr 14, 2003 9.557 9.681 9.495 9.666 1,470,363 +0.07(+0.73%)
Apr 11, 2003 9.701 9.732 9.534 9.596 1,265,478 +0.01(+0.13%)
Apr 10, 2003 9.576 9.643 9.516 9.584 1,400,935 +0.01(+0.09%)
Apr 09, 2003 9.619 9.714 9.545 9.576 1,856,585 -0.07(-0.77%)
Apr 08, 2003 9.619 9.668 9.438 9.650 3,300,731 +0.05(+0.56%)
Apr 07, 2003 9.598 9.790 9.557 9.596 3,862,465 -0.03(-0.34%)
Apr 04, 2003 9.786 9.804 9.571 9.629 2,123,858 -0.16(-1.60%)
Apr 03, 2003 9.835 9.862 9.714 9.786 1,723,556 +0.01(+0.06%)
Apr 02, 2003 9.485 9.849 9.485 9.779 3,194,890 +0.38(+4.01%)
Apr 01, 2003 9.361 9.423 9.122 9.403 3,384,967 +0.04(+0.44%)
Mar 31, 2003 9.372 9.481 9.262 9.361 2,573,439 -0.12(-1.28%)
Mar 28, 2003 9.526 9.578 9.462 9.483 1,336,848 -0.07(-0.75%)
Mar 27, 2003 9.475 9.639 9.374 9.555 1,512,359 -0.02(-0.24%)
Mar 26, 2003 9.699 9.699 9.442 9.578 2,497,700 -0.12(-1.23%)
Mar 25, 2003 9.483 9.711 9.382 9.697 3,576,986 +0.07(+0.73%)
Mar 24, 2003 10.02 10.02 9.598 9.627 2,264,655 -0.39(-3.87%)
Mar 21, 2003 9.814 10.04 9.786 10.01 1,955,143 +0.26(+2.70%)
Mar 20, 2003 9.705 9.817 9.464 9.751 1,909,263 +0.05(+0.49%)
Mar 19, 2003 9.505 9.736 9.487 9.703 2,190,858 +0.23(+2.41%)
Mar 18, 2003 9.588 9.588 9.382 9.475 2,796,773 -0.11(-1.16%)
Mar 17, 2003 9.353 9.648 9.227 9.586 2,546,979 +0.22(+2.31%)
Mar 14, 2003 9.526 9.576 9.330 9.370 3,050,694 +0.06(+0.60%)
Mar 13, 2003 9.186 9.322 9.044 9.314 3,288,351 +0.29(+3.27%)
Mar 12, 2003 8.902 9.028 8.873 9.019 2,086,231 +0.12(+1.30%)
Mar 11, 2003 8.984 9.155 8.902 8.904 1,760,940 -0.06(-0.67%)
Mar 10, 2003 9.168 9.168 8.939 8.964 1,340,732 -0.20(-2.20%)
Mar 07, 2003 8.945 9.174 8.805 9.166 2,893,632 +0.22(+2.46%)
Mar 06, 2003 9.034 9.067 8.735 8.945 2,650,635 -0.09(-0.98%)
Mar 05, 2003 9.133 9.133 8.912 9.034 3,843,044 -0.10(-1.10%)
Mar 04, 2003 9.345 9.384 9.110 9.135 6,474,259 -0.57(-5.92%)
Mar 03, 2003 9.753 9.874 9.681 9.709 1,525,711 +0.05(+0.51%)
Feb 28, 2003 9.753 9.753 9.549 9.660 1,912,904 -0.09(-0.95%)
Feb 27, 2003 9.907 9.930 9.602 9.753 2,548,435 -0.08(-0.84%)
Feb 26, 2003 9.990 10.01 9.825 9.835 1,786,915 -0.16(-1.65%)
Feb 25, 2003 9.701 10.09 9.701 10.000 3,381,811 +0.27(+2.75%)
Feb 24, 2003 9.786 9.829 9.685 9.732 2,322,188 -0.13(-1.30%)
Feb 21, 2003 9.613 9.868 9.569 9.860 1,662,382 +0.30(+3.12%)
Feb 20, 2003 9.691 9.705 9.545 9.561 1,491,725 -0.14(-1.44%)
Feb 19, 2003 9.827 9.827 9.635 9.701 1,263,293 -0.12(-1.26%)
Feb 18, 2003 9.475 9.860 9.456 9.825 2,074,821 +0.37(+3.97%)
Feb 14, 2003 9.063 9.475 9.063 9.450 1,699,523 +0.30(+3.33%)
Feb 13, 2003 9.347 9.390 9.094 9.145 2,053,702 -0.18(-1.90%)
Feb 12, 2003 9.473 9.549 9.306 9.322 1,253,098 -0.15(-1.59%)
Feb 11, 2003 9.475 9.596 9.454 9.473 1,884,745 +0.05(+0.55%)
Feb 10, 2003 9.227 9.454 9.159 9.421 2,476,823 +0.27(+2.97%)
Feb 07, 2003 9.382 9.804 9.147 9.149 2,454,732 -0.14(-1.49%)
Feb 06, 2003 9.536 9.650 9.242 9.287 2,975,197 -0.23(-2.44%)
Feb 05, 2003 9.337 9.608 9.335 9.520 2,571,982 +0.29(+3.10%)
Feb 04, 2003 9.232 9.273 9.141 9.234 1,365,979 -0.05(-0.53%)
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.