Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.555 10.12 9.555 9.977 31,170 +0.35(+3.65%)
Apr 29, 2003 9.836 9.871 9.625 9.625 8,539 -0.18(-1.79%)
Apr 28, 2003 9.555 9.906 9.520 9.801 22,346 +0.29(+3.03%)
Apr 25, 2003 9.696 9.738 9.485 9.513 19,072 -0.32(-3.29%)
Apr 24, 2003 9.942 9.984 9.836 9.836 11,813 -0.13(-1.27%)
Apr 23, 2003 9.977 10.05 9.906 9.963 21,492 -0.01(-0.14%)
Apr 22, 2003 9.836 10.10 9.836 9.977 44,407 +0.07(+0.71%)
Apr 21, 2003 9.871 9.991 9.780 9.906 33,163 +0.02(+0.21%)
Apr 17, 2003 9.906 9.970 9.815 9.885 23,911 +0.14(+1.44%)
Apr 16, 2003 10.00 10.00 9.513 9.745 40,991 -0.26(-2.60%)
Apr 15, 2003 10.12 10.12 9.991 10.00 19,214 -0.18(-1.79%)
Apr 14, 2003 9.836 10.22 9.836 10.19 18,930 +0.35(+3.57%)
Apr 11, 2003 10.27 10.33 9.836 9.836 23,911 -0.44(-4.24%)
Apr 10, 2003 10.05 10.40 10.05 10.27 20,068 +0.21(+2.10%)
Apr 09, 2003 10.53 10.53 10.01 10.06 39,995 -0.44(-4.15%)
Apr 08, 2003 9.731 10.52 9.731 10.50 40,279 +0.58(+5.88%)
Apr 07, 2003 9.836 10.40 9.836 9.913 31,597 +0.15(+1.51%)
Apr 04, 2003 9.977 10.05 9.766 9.766 19,357 -0.21(-2.11%)
Apr 03, 2003 9.906 10.08 9.906 9.977 22,915 +0.03(+0.28%)
Apr 02, 2003 9.731 10.05 9.731 9.949 25,192 +0.29(+2.98%)
Apr 01, 2003 9.520 9.731 9.415 9.661 28,039 +0.11(+1.10%)
Mar 31, 2003 9.555 9.984 9.387 9.555 55,366 -0.07(-0.73%)
Mar 28, 2003 9.766 9.801 9.309 9.625 40,137 -0.21(-2.14%)
Mar 27, 2003 9.935 9.935 9.520 9.836 19,072 -0.10(-0.99%)
Mar 26, 2003 10.21 10.29 9.935 9.935 22,203 -0.27(-2.68%)
Mar 25, 2003 10.22 10.36 10.15 10.21 22,346 -0.08(-0.82%)
Mar 24, 2003 10.61 10.61 10.26 10.29 17,506 -0.38(-3.55%)
Mar 21, 2003 10.75 10.78 10.58 10.67 71,877 +0.03(+0.26%)
Mar 20, 2003 10.47 10.54 9.977 10.64 74,012 +0.11(+1.00%)
Mar 19, 2003 10.36 10.54 10.36 10.54 22,061 +0.18(+1.70%)
Mar 18, 2003 10.36 10.36 10.14 10.36 32,593 -0.04(-0.41%)
Mar 17, 2003 9.590 10.41 9.590 10.41 64,049 +0.74(+7.71%)
Mar 14, 2003 9.625 9.794 9.520 9.661 24,481 +0.11(+1.10%)
Mar 13, 2003 9.344 9.625 9.239 9.555 28,181 +0.28(+3.03%)
Mar 12, 2003 9.380 9.555 9.239 9.274 40,706 -0.14(-1.49%)
Mar 11, 2003 9.218 9.450 9.218 9.415 27,185 +0.13(+1.36%)
Mar 10, 2003 9.555 9.562 9.288 9.288 24,765 -0.30(-3.08%)
Mar 07, 2003 9.274 9.625 9.239 9.583 25,477 +0.24(+2.56%)
Mar 06, 2003 9.380 9.380 9.281 9.344 15,229 -0.07(-0.75%)
Mar 05, 2003 9.344 9.450 9.309 9.415 11,955 +0.13(+1.44%)
Mar 04, 2003 9.316 9.372 9.281 9.281 15,087 -0.05(-0.53%)
Mar 03, 2003 9.450 9.625 9.316 9.330 21,492 -0.08(-0.90%)
Feb 28, 2003 9.773 9.773 8.986 9.415 139,057 -0.36(-3.67%)
Feb 27, 2003 9.766 9.906 9.759 9.773 17,079 +0.04(+0.43%)
Feb 26, 2003 9.731 9.787 9.731 9.731 15,798 -0.05(-0.50%)
Feb 25, 2003 9.766 9.780 9.344 9.780 21,634 +0.08(+0.80%)
Feb 24, 2003 9.977 9.977 9.654 9.703 36,579 -0.27(-2.75%)
Feb 21, 2003 9.766 9.977 9.710 9.977 33,732 +0.24(+2.45%)
Feb 20, 2003 9.787 9.815 9.696 9.738 12,525 -0.06(-0.65%)
Feb 19, 2003 9.794 9.815 9.766 9.801 11,813 -0.04(-0.36%)
Feb 18, 2003 9.654 9.836 9.654 9.836 49,531 +0.21(+2.19%)
Feb 14, 2003 9.253 9.682 9.253 9.625 31,312 +0.36(+3.87%)
Feb 13, 2003 9.380 9.380 9.204 9.267 12,667 -0.15(-1.57%)
Feb 12, 2003 9.204 9.450 9.204 9.415 52,662 +0.18(+1.90%)
Feb 11, 2003 9.534 9.590 9.148 9.239 52,377 -0.40(-4.15%)
Feb 10, 2003 9.380 9.717 9.380 9.639 33,163 +0.19(+2.01%)
Feb 07, 2003 9.548 9.801 9.450 9.450 39,425 -0.07(-0.74%)
Feb 06, 2003 9.906 9.935 9.520 9.520 27,754 -0.37(-3.70%)
Feb 05, 2003 10.15 10.47 9.843 9.885 66,326 -0.22(-2.22%)
Feb 04, 2003 9.485 10.33 9.485 10.11 69,457 +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.