Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.388 7.422 7.252 7.408 7,788,502 -0.07(-0.91%)
Mar 28, 2003 7.491 7.531 7.439 7.476 1,642,808 -0.05(-0.60%)
Mar 27, 2003 7.501 7.576 7.363 7.522 5,039,182 -0.03(-0.40%)
Mar 26, 2003 7.725 7.725 7.467 7.552 8,759,879 -0.17(-2.25%)
Mar 25, 2003 7.618 7.742 7.529 7.725 8,159,988 +0.11(+1.46%)
Mar 24, 2003 7.990 7.990 7.607 7.614 9,130,306 -0.52(-6.36%)
Mar 21, 2003 7.888 8.265 7.831 8.131 10,409,576 +0.37(+4.82%)
Mar 20, 2003 7.731 7.782 7.605 7.758 8,314,730 +0.03(+0.34%)
Mar 19, 2003 7.780 7.791 7.624 7.731 7,181,722 -0.02(-0.22%)
Mar 18, 2003 7.784 7.820 7.671 7.748 11,997,801 +0.04(+0.46%)
Mar 17, 2003 7.405 7.735 7.310 7.712 13,386,239 +0.31(+4.15%)
Mar 14, 2003 7.388 7.484 7.348 7.405 9,933,162 +0.02(+0.28%)
Mar 13, 2003 7.265 7.410 7.265 7.384 19,224,038 +0.22(+3.08%)
Mar 12, 2003 7.344 7.548 7.088 7.163 8,840,959 -0.19(-2.57%)
Mar 11, 2003 7.425 7.467 7.288 7.352 7,984,579 -0.07(-0.99%)
Mar 10, 2003 7.559 7.586 7.397 7.425 6,019,038 -0.18(-2.38%)
Mar 07, 2003 7.388 7.680 7.388 7.607 6,406,423 +0.10(+1.38%)
Mar 06, 2003 7.608 7.627 7.497 7.503 8,927,869 -0.19(-2.45%)
Mar 05, 2003 7.503 7.691 7.503 7.691 8,866,926 +0.17(+2.28%)
Mar 04, 2003 7.735 7.735 7.463 7.520 8,327,449 -0.22(-2.83%)
Mar 03, 2003 7.831 7.882 7.705 7.739 5,390,531 -0.07(-0.89%)
Feb 28, 2003 7.858 7.905 7.765 7.808 5,085,817 -0.05(-0.60%)
Feb 27, 2003 7.863 7.948 7.833 7.856 6,200,277 -0.00(-0.05%)
Feb 26, 2003 7.850 7.901 7.805 7.859 5,861,116 -0.02(-0.24%)
Feb 25, 2003 7.859 7.878 7.642 7.878 6,512,940 +0.07(+0.85%)
Feb 24, 2003 8.059 8.061 7.788 7.812 7,827,717 -0.25(-3.07%)
Feb 21, 2003 8.020 8.124 7.901 8.059 4,650,738 +0.05(+0.57%)
Feb 20, 2003 8.152 8.163 8.005 8.014 7,950,133 -0.12(-1.44%)
Feb 19, 2003 8.129 8.250 8.092 8.131 7,001,014 +0.00(+0.02%)
Feb 18, 2003 7.954 8.171 7.954 8.129 5,930,538 +0.21(+2.60%)
Feb 14, 2003 7.831 7.980 7.769 7.924 4,205,060 +0.09(+1.18%)
Feb 13, 2003 7.835 7.873 7.661 7.831 6,704,248 -0.01(-0.07%)
Feb 12, 2003 7.890 7.990 7.810 7.837 5,876,485 -0.05(-0.65%)
Feb 11, 2003 7.803 7.961 7.767 7.888 12,800,128 +0.25(+3.21%)
Feb 10, 2003 7.737 7.767 7.550 7.642 7,208,749 -0.07(-0.88%)
Feb 07, 2003 7.841 7.842 7.652 7.710 5,568,591 -0.04(-0.49%)
Feb 06, 2003 7.918 7.997 7.718 7.748 10,561,139 -0.17(-2.17%)
Feb 05, 2003 7.982 8.188 7.903 7.920 7,949,073 +0.07(+0.94%)
Feb 04, 2003 7.797 7.850 7.744 7.846 6,208,756 -0.03(-0.34%)
Feb 03, 2003 7.963 7.992 7.818 7.873 7,594,014 -0.09(-1.14%)
Jan 31, 2003 7.918 7.967 7.873 7.963 10,719,060 +0.05(+0.60%)
Jan 30, 2003 7.925 7.992 7.833 7.916 7,853,154 +0.02(+0.26%)
Jan 29, 2003 7.765 7.954 7.661 7.895 6,066,203 +0.10(+1.28%)
Jan 28, 2003 7.820 7.882 7.699 7.795 6,612,569 +0.02(+0.29%)
Jan 27, 2003 7.859 7.973 7.759 7.773 6,586,602 -0.10(-1.27%)
Jan 24, 2003 8.001 8.001 7.793 7.873 6,528,309 -0.14(-1.79%)
Jan 23, 2003 8.003 8.101 7.886 8.016 10,324,786 +0.05(+0.57%)
Jan 22, 2003 8.058 8.146 7.942 7.971 6,472,135 -0.11(-1.35%)
Jan 21, 2003 8.344 8.344 8.059 8.080 11,004,697 -0.28(-3.38%)
Jan 17, 2003 8.426 8.622 8.342 8.363 3,515,610 -0.10(-1.18%)
Jan 16, 2003 8.375 8.526 8.375 8.463 5,973,463 +0.09(+1.08%)
Jan 15, 2003 8.426 8.441 8.322 8.373 7,634,290 -0.02(-0.29%)
Jan 14, 2003 8.493 8.493 8.114 8.397 21,593,922 -0.09(-1.11%)
Jan 13, 2003 8.592 8.627 8.492 8.492 9,873,279 -0.15(-1.68%)
Jan 10, 2003 8.661 8.788 8.614 8.637 6,290,366 -0.10(-1.14%)
Jan 09, 2003 8.658 8.771 8.658 8.737 6,649,135 +0.06(+0.65%)
Jan 08, 2003 8.718 8.737 8.639 8.680 7,464,709 -0.04(-0.48%)
Jan 07, 2003 8.869 8.869 8.669 8.722 6,730,745 -0.16(-1.83%)
Jan 06, 2003 8.843 8.907 8.822 8.884 6,138,804 +0.04(+0.47%)
Jan 03, 2003 8.980 8.982 8.799 8.843 4,627,420 -0.11(-1.18%)
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.