Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.050 7.200 7.050 7.130 5,400 +0.16(+2.30%)
Mar 28, 2003 6.840 7.100 6.840 6.970 400,000 +0.07(+1.01%)
Mar 27, 2003 6.830 6.990 6.780 6.900 22,300 -0.05(-0.72%)
Mar 26, 2003 6.750 6.950 6.750 6.950 7,300 +0.11(+1.61%)
Mar 25, 2003 6.810 7.050 6.810 6.840 2,700 +0.03(+0.44%)
Mar 24, 2003 7.050 7.050 6.760 6.810 5,500 -0.21(-2.99%)
Mar 21, 2003 7.040 7.050 6.730 7.020 3,100 -0.03(-0.43%)
Mar 20, 2003 7.040 7.050 6.920 7.050 260,000 +0.10(+1.44%)
Mar 19, 2003 6.500 6.999 6.500 6.950 37,800 +0.45(+6.92%)
Mar 18, 2003 6.680 6.680 6.490 6.500 10,500 -0.22(-3.32%)
Mar 17, 2003 6.650 6.810 6.540 6.723 4,100 +0.17(+2.64%)
Mar 14, 2003 6.500 6.660 6.500 6.550 5,400 +0.05(+0.77%)
Mar 13, 2003 6.300 7.110 6.300 6.500 14,000 +0.25(+4.00%)
Mar 12, 2003 6.450 6.450 6.010 6.250 23,500 -0.14(-2.19%)
Mar 11, 2003 6.810 6.910 6.390 6.390 7,400 -0.43(-6.30%)
Mar 10, 2003 7.090 7.280 6.780 6.820 10,000 -0.30(-4.21%)
Mar 07, 2003 7.020 7.300 6.870 7.120 14,400 +0.12(+1.71%)
Mar 06, 2003 6.940 7.150 6.700 7.000 14,800 +0.00(+0.00%)
Mar 05, 2003 6.850 7.320 6.640 7.000 13,100 +0.14(+2.04%)
Mar 04, 2003 7.590 7.700 6.560 6.860 12,500 -0.60(-8.04%)
Mar 03, 2003 7.530 7.660 7.290 7.460 3,400 -0.21(-2.74%)
Feb 28, 2003 7.330 7.670 7.330 7.670 12,000 +0.31(+4.21%)
Feb 27, 2003 7.200 7.480 7.200 7.360 2,900 -0.14(-1.87%)
Feb 26, 2003 7.790 7.930 6.880 7.500 26,300 -0.22(-2.85%)
Feb 25, 2003 7.490 7.720 7.490 7.720 1,700 +0.30(+4.04%)
Feb 24, 2003 7.520 7.520 7.420 7.420 6,100 -0.10(-1.33%)
Feb 21, 2003 7.570 7.570 7.520 7.520 1,800 -0.11(-1.44%)
Feb 20, 2003 7.800 7.800 7.590 7.630 2,600 -0.06(-0.78%)
Feb 19, 2003 7.520 7.820 7.520 7.690 2,500 +0.19(+2.53%)
Feb 18, 2003 7.450 7.520 7.450 7.500 1,100 -0.03(-0.40%)
Feb 14, 2003 7.450 7.530 7.450 7.530 1,000 +0.08(+1.07%)
Feb 13, 2003 7.480 7.480 7.450 7.450 1,400 +0.00(+0.00%)
Feb 12, 2003 7.810 7.810 7.450 7.450 2,600 -0.11(-1.46%)
Feb 11, 2003 7.860 7.860 7.330 7.560 8,100 -0.40(-5.03%)
Feb 10, 2003 7.960 7.960 7.960 7.960 400 +0.07(+0.89%)
Feb 07, 2003 8.040 8.040 7.840 7.890 25,400 -0.18(-2.23%)
Feb 06, 2003 8.250 8.250 8.070 8.070 2,600 -0.17(-2.06%)
Feb 05, 2003 7.690 8.240 7.690 8.240 21,100 +0.51(+6.60%)
Feb 04, 2003 7.510 7.940 7.510 7.730 5,000 +0.23(+3.05%)
Feb 03, 2003 7.640 7.950 7.500 7.501 8,100 -0.17(-2.20%)
Jan 31, 2003 7.490 7.690 7.450 7.670 3,900 -0.02(-0.26%)
Jan 30, 2003 7.350 7.690 7.480 7.690 2,300 +0.34(+4.63%)
Jan 29, 2003 7.420 7.420 7.350 7.350 6,400 -0.27(-3.54%)
Jan 28, 2003 7.770 7.770 7.350 7.620 4,500 +0.05(+0.66%)
Jan 27, 2003 7.640 7.650 7.400 7.570 5,800 -0.14(-1.82%)
Jan 24, 2003 7.900 7.900 7.710 7.710 3,200 -0.19(-2.41%)
Jan 23, 2003 7.600 7.940 7.600 7.900 143,800 +0.22(+2.86%)
Jan 22, 2003 7.720 7.730 7.680 7.680 900 -0.06(-0.78%)
Jan 21, 2003 7.950 7.950 7.740 7.740 56,400 -0.09(-1.16%)
Jan 17, 2003 8.000 8.000 7.790 7.831 4,700 -0.17(-2.11%)
Jan 16, 2003 8.010 8.010 8.000 8.000 1,300 -0.10(-1.23%)
Jan 15, 2003 8.030 8.190 8.030 8.100 15,500 -0.07(-0.86%)
Jan 14, 2003 8.000 8.270 7.980 8.170 23,000 +0.27(+3.42%)
Jan 13, 2003 7.710 7.970 7.690 7.900 64,300 +0.20(+2.60%)
Jan 10, 2003 7.700 7.700 7.650 7.700 32,100 +0.00(+0.00%)
Jan 09, 2003 7.360 7.750 7.360 7.700 23,000 +0.36(+4.90%)
Jan 08, 2003 7.350 7.350 7.180 7.340 18,500 -0.01(-0.14%)
Jan 07, 2003 7.160 7.350 7.160 7.350 30,200 +0.04(+0.55%)
Jan 06, 2003 7.070 7.310 7.070 7.310 32,500 +0.16(+2.24%)
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.