Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.053 8.292 8.024 8.250 1,861,091 +0.20(+2.46%)
Apr 29, 2003 8.165 8.182 8.044 8.051 1,626,052 -0.09(-1.11%)
Apr 28, 2003 8.051 8.199 8.044 8.142 2,174,043 +0.13(+1.61%)
Apr 25, 2003 8.057 8.070 7.984 8.013 1,962,119 +0.02(+0.19%)
Apr 24, 2003 8.034 8.144 7.997 7.997 1,755,908 -0.04(-0.46%)
Apr 23, 2003 7.990 8.130 7.901 8.034 6,396,950 +0.06(+0.80%)
Apr 22, 2003 7.820 7.990 7.801 7.970 2,772,158 +0.15(+1.92%)
Apr 21, 2003 7.890 7.903 7.797 7.820 1,893,035 -0.04(-0.51%)
Apr 17, 2003 7.845 7.893 7.834 7.861 1,592,549 +0.05(+0.67%)
Apr 16, 2003 7.988 8.028 7.789 7.809 1,661,633 -0.16(-2.05%)
Apr 15, 2003 7.859 8.001 7.797 7.972 1,232,849 +0.11(+1.45%)
Apr 14, 2003 7.807 7.876 7.807 7.859 1,293,881 +0.09(+1.16%)
Apr 11, 2003 7.866 7.930 7.743 7.768 1,677,215 -0.10(-1.25%)
Apr 10, 2003 7.659 7.866 7.624 7.866 1,763,440 +0.23(+2.97%)
Apr 09, 2003 7.838 7.913 7.607 7.639 1,632,805 -0.18(-2.29%)
Apr 08, 2003 7.932 7.938 7.730 7.818 858,345 -0.06(-0.71%)
Apr 07, 2003 7.942 8.086 7.855 7.874 1,268,170 +0.08(+1.06%)
Apr 04, 2003 7.855 7.961 7.691 7.791 1,135,717 -0.00(-0.05%)
Apr 03, 2003 7.893 7.913 7.793 7.795 1,106,370 -0.10(-1.24%)
Apr 02, 2003 7.730 7.943 7.703 7.893 2,153,526 +0.25(+3.33%)
Apr 01, 2003 7.728 7.737 7.556 7.639 1,845,508 -0.09(-1.12%)
Mar 31, 2003 7.695 7.762 7.524 7.726 1,512,039 +0.03(+0.40%)
Mar 28, 2003 7.762 7.762 7.672 7.695 1,409,972 -0.08(-1.09%)
Mar 27, 2003 7.816 7.822 7.728 7.780 1,463,473 -0.05(-0.69%)
Mar 26, 2003 7.855 7.942 7.734 7.834 1,357,770 -0.02(-0.27%)
Mar 25, 2003 7.778 7.913 7.759 7.855 1,529,959 +0.07(+0.89%)
Mar 24, 2003 7.990 7.990 7.736 7.786 2,294,290 -0.30(-3.67%)
Mar 21, 2003 7.787 8.090 7.736 8.082 1,824,212 +0.35(+4.56%)
Mar 20, 2003 7.630 7.741 7.539 7.730 1,654,361 +0.11(+1.41%)
Mar 19, 2003 7.547 7.641 7.518 7.622 1,272,325 +0.06(+0.76%)
Mar 18, 2003 7.316 7.585 7.283 7.564 2,170,667 +0.28(+3.91%)
Mar 17, 2003 7.104 7.314 7.044 7.279 2,396,616 +0.19(+2.66%)
Mar 14, 2003 7.096 7.214 7.023 7.091 1,391,013 +0.04(+0.60%)
Mar 13, 2003 6.960 7.066 6.910 7.048 2,620,747 +0.17(+2.43%)
Mar 12, 2003 6.931 7.008 6.836 6.881 1,266,612 -0.07(-1.02%)
Mar 11, 2003 6.940 7.006 6.888 6.952 2,026,267 +0.03(+0.50%)
Mar 10, 2003 6.950 7.008 6.888 6.917 1,656,698 -0.05(-0.66%)
Mar 07, 2003 6.811 6.981 6.748 6.963 1,629,428 +0.11(+1.54%)
Mar 06, 2003 6.825 6.885 6.738 6.858 2,067,821 +0.03(+0.48%)
Mar 05, 2003 6.777 6.844 6.742 6.825 1,851,482 +0.01(+0.08%)
Mar 04, 2003 6.946 6.950 6.804 6.819 2,150,669 -0.14(-2.02%)
Mar 03, 2003 7.027 7.123 6.935 6.960 2,994,731 -0.02(-0.33%)
Feb 28, 2003 7.017 7.023 6.942 6.983 2,319,741 -0.01(-0.08%)
Feb 27, 2003 6.989 7.017 6.950 6.989 2,429,339 +0.03(+0.47%)
Feb 26, 2003 6.965 7.094 6.935 6.956 1,017,549 -0.01(-0.11%)
Feb 25, 2003 6.977 6.998 6.879 6.963 1,770,971 -0.01(-0.19%)
Feb 24, 2003 7.133 7.133 6.977 6.977 825,362 -0.16(-2.19%)
Feb 21, 2003 7.029 7.181 6.915 7.133 861,462 +0.11(+1.51%)
Feb 20, 2003 7.094 7.121 6.998 7.027 1,140,392 -0.07(-0.92%)
Feb 19, 2003 7.116 7.162 7.056 7.092 799,651 -0.02(-0.30%)
Feb 18, 2003 7.012 7.154 7.012 7.114 1,072,348 +0.12(+1.71%)
Feb 14, 2003 6.894 7.017 6.854 6.994 881,460 +0.10(+1.45%)
Feb 13, 2003 6.919 6.944 6.786 6.894 1,725,262 -0.03(-0.36%)
Feb 12, 2003 7.031 7.096 6.863 6.919 894,186 -0.13(-1.78%)
Feb 11, 2003 7.085 7.179 7.017 7.044 753,162 -0.04(-0.57%)
Feb 10, 2003 7.075 7.195 7.006 7.085 903,795 +0.01(+0.11%)
Feb 07, 2003 7.156 7.160 7.019 7.077 1,464,772 -0.05(-0.70%)
Feb 06, 2003 7.118 7.181 6.963 7.127 1,241,939 -0.07(-1.02%)
Feb 05, 2003 7.241 7.339 7.133 7.200 1,126,887 -0.05(-0.64%)
Feb 04, 2003 7.262 7.273 7.114 7.247 1,732,014 -0.02(-0.21%)
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.