Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.554 10.12 9.554 9.976 31,174 +0.35(+3.65%)
Apr 29, 2003 9.835 9.870 9.624 9.624 8,540 -0.18(-1.79%)
Apr 28, 2003 9.554 9.905 9.519 9.800 22,348 +0.29(+3.03%)
Apr 25, 2003 9.695 9.737 9.484 9.512 19,074 -0.32(-3.29%)
Apr 24, 2003 9.940 9.983 9.835 9.835 11,814 -0.13(-1.27%)
Apr 23, 2003 9.976 10.05 9.905 9.962 21,494 -0.01(-0.14%)
Apr 22, 2003 9.835 10.10 9.835 9.976 44,412 +0.07(+0.71%)
Apr 21, 2003 9.870 9.990 9.779 9.905 33,166 +0.02(+0.21%)
Apr 17, 2003 9.905 9.969 9.814 9.884 23,914 +0.14(+1.44%)
Apr 16, 2003 10.00 10.00 9.512 9.744 40,995 -0.26(-2.60%)
Apr 15, 2003 10.12 10.12 9.990 10.00 19,216 -0.18(-1.79%)
Apr 14, 2003 9.835 10.22 9.835 10.19 18,932 +0.35(+3.57%)
Apr 11, 2003 10.27 10.33 9.835 9.835 23,914 -0.44(-4.24%)
Apr 10, 2003 10.05 10.40 10.05 10.27 20,070 +0.21(+2.10%)
Apr 09, 2003 10.53 10.53 10.01 10.06 39,999 -0.44(-4.15%)
Apr 08, 2003 9.730 10.52 9.730 10.50 40,284 +0.58(+5.88%)
Apr 07, 2003 9.835 10.40 9.835 9.912 31,601 +0.15(+1.51%)
Apr 04, 2003 9.976 10.05 9.765 9.765 19,359 -0.21(-2.11%)
Apr 03, 2003 9.905 10.08 9.905 9.976 22,917 +0.03(+0.28%)
Apr 02, 2003 9.730 10.05 9.730 9.948 25,195 +0.29(+2.98%)
Apr 01, 2003 9.519 9.730 9.414 9.659 28,042 +0.11(+1.10%)
Mar 31, 2003 9.554 9.983 9.386 9.554 55,373 -0.07(-0.73%)
Mar 28, 2003 9.765 9.800 9.308 9.624 40,141 -0.21(-2.14%)
Mar 27, 2003 9.933 9.933 9.519 9.835 19,074 -0.10(-0.99%)
Mar 26, 2003 10.21 10.28 9.933 9.933 22,206 -0.27(-2.68%)
Mar 25, 2003 10.22 10.36 10.15 10.21 22,348 -0.08(-0.82%)
Mar 24, 2003 10.61 10.61 10.26 10.29 17,508 -0.38(-3.56%)
Mar 21, 2003 10.75 10.78 10.58 10.67 71,885 +0.03(+0.26%)
Mar 20, 2003 10.47 10.54 9.976 10.64 74,020 +0.11(+1.00%)
Mar 19, 2003 10.36 10.54 10.36 10.54 22,063 +0.18(+1.69%)
Mar 18, 2003 10.36 10.36 10.14 10.36 32,597 -0.04(-0.40%)
Mar 17, 2003 9.589 10.40 9.589 10.40 64,056 +0.74(+7.71%)
Mar 14, 2003 9.624 9.793 9.519 9.659 24,483 +0.11(+1.10%)
Mar 13, 2003 9.343 9.624 9.238 9.554 28,184 +0.28(+3.03%)
Mar 12, 2003 9.378 9.554 9.238 9.273 40,711 -0.14(-1.49%)
Mar 11, 2003 9.217 9.449 9.217 9.414 27,188 +0.13(+1.36%)
Mar 10, 2003 9.554 9.561 9.287 9.287 24,768 -0.30(-3.08%)
Mar 07, 2003 9.273 9.624 9.238 9.582 25,480 +0.24(+2.56%)
Mar 06, 2003 9.378 9.378 9.280 9.343 15,231 -0.07(-0.75%)
Mar 05, 2003 9.343 9.449 9.308 9.414 11,957 +0.13(+1.44%)
Mar 04, 2003 9.315 9.371 9.280 9.280 15,088 -0.05(-0.53%)
Mar 03, 2003 9.449 9.624 9.315 9.329 21,494 -0.08(-0.90%)
Feb 28, 2003 9.772 9.772 8.985 9.414 139,073 -0.36(-3.67%)
Feb 27, 2003 9.765 9.905 9.758 9.772 17,081 +0.04(+0.43%)
Feb 26, 2003 9.730 9.786 9.730 9.730 15,800 -0.05(-0.50%)
Feb 25, 2003 9.765 9.779 9.343 9.779 21,636 +0.08(+0.80%)
Feb 24, 2003 9.976 9.976 9.652 9.702 36,583 -0.27(-2.75%)
Feb 21, 2003 9.765 9.976 9.709 9.976 33,736 +0.24(+2.45%)
Feb 20, 2003 9.786 9.814 9.695 9.737 12,526 -0.06(-0.65%)
Feb 19, 2003 9.793 9.814 9.765 9.800 11,814 -0.04(-0.36%)
Feb 18, 2003 9.652 9.835 9.652 9.835 49,536 +0.21(+2.19%)
Feb 14, 2003 9.252 9.681 9.252 9.624 31,316 +0.36(+3.87%)
Feb 13, 2003 9.378 9.378 9.203 9.266 12,668 -0.15(-1.57%)
Feb 12, 2003 9.203 9.449 9.203 9.414 52,668 +0.18(+1.90%)
Feb 11, 2003 9.533 9.589 9.147 9.238 52,383 -0.40(-4.15%)
Feb 10, 2003 9.378 9.716 9.378 9.638 33,166 +0.19(+2.01%)
Feb 07, 2003 9.547 9.800 9.449 9.449 39,430 -0.07(-0.74%)
Feb 06, 2003 9.905 9.933 9.519 9.519 27,757 -0.37(-3.70%)
Feb 05, 2003 10.15 10.47 9.842 9.884 66,333 -0.22(-2.22%)
Feb 04, 2003 9.484 10.33 9.484 10.11 69,465 +0.58(+6.12%)
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.