Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.48 10.56 10.39 10.45 8,776,755 -0.03(-0.24%)
Apr 29, 2003 10.39 10.66 10.35 10.47 8,469,150 +0.16(+1.52%)
Apr 28, 2003 10.12 10.38 10.12 10.31 8,394,637 +0.16(+1.61%)
Apr 25, 2003 10.17 10.24 10.08 10.15 4,150,111 -0.03(-0.25%)
Apr 24, 2003 10.17 10.23 10.08 10.17 4,342,921 -0.11(-1.10%)
Apr 23, 2003 10.30 10.35 10.16 10.29 5,625,084 -0.01(-0.12%)
Apr 22, 2003 10.11 10.36 9.986 10.30 11,425,464 +0.26(+2.56%)
Apr 21, 2003 10.19 10.28 10.01 10.04 4,817,702 -0.25(-2.44%)
Apr 17, 2003 10.13 10.32 9.974 10.29 5,470,167 +0.21(+2.12%)
Apr 16, 2003 10.45 10.51 10.06 10.08 8,557,197 -0.31(-2.96%)
Apr 15, 2003 10.20 10.43 10.14 10.39 11,112,128 +0.19(+1.85%)
Apr 14, 2003 9.867 10.24 9.861 10.20 12,873,847 +0.03(+0.25%)
Apr 11, 2003 10.07 10.23 9.974 10.17 11,826,209 +0.26(+2.60%)
Apr 10, 2003 9.735 9.955 9.497 9.917 14,913,079 +0.31(+3.20%)
Apr 09, 2003 9.685 9.798 9.597 9.610 7,509,558 -0.07(-0.71%)
Apr 08, 2003 9.735 9.767 9.503 9.679 10,073,724 -0.16(-1.60%)
Apr 07, 2003 10.10 10.11 9.691 9.836 11,509,848 +0.07(+0.71%)
Apr 04, 2003 9.553 9.798 9.534 9.767 6,450,616 +0.24(+2.50%)
Apr 03, 2003 9.685 9.685 9.453 9.528 6,843,401 -0.01(-0.13%)
Apr 02, 2003 9.484 9.610 9.365 9.541 12,639,641 +0.31(+3.33%)
Apr 01, 2003 9.101 9.365 8.994 9.233 9,821,527 +0.13(+1.45%)
Mar 31, 2003 8.818 9.283 8.818 9.101 7,063,596 -0.09(-0.96%)
Mar 28, 2003 9.296 9.352 9.189 9.189 6,641,993 -0.13(-1.35%)
Mar 27, 2003 9.321 9.371 9.233 9.314 4,064,453 -0.01(-0.13%)
Mar 26, 2003 9.296 9.459 9.220 9.327 10,181,513 +0.06(+0.68%)
Mar 25, 2003 9.126 9.277 9.076 9.264 6,942,273 +0.23(+2.50%)
Mar 24, 2003 9.296 9.302 8.919 9.038 6,263,697 -0.34(-3.62%)
Mar 21, 2003 9.509 9.534 9.289 9.377 9,795,416 -0.10(-1.06%)
Mar 20, 2003 9.340 9.478 9.195 9.478 7,928,295 +0.08(+0.80%)
Mar 19, 2003 9.264 9.415 9.145 9.402 950,739,392 +0.14(+1.49%)
Mar 18, 2003 9.258 9.340 9.170 9.264 11,067,547 +0.01(+0.07%)
Mar 17, 2003 8.950 9.314 8.856 9.258 10,483,226 +0.31(+3.44%)
Mar 14, 2003 8.950 9.095 8.894 8.950 6,802,164 +0.03(+0.35%)
Mar 13, 2003 8.542 9.013 8.479 8.919 12,366,746 +0.57(+6.85%)
Mar 12, 2003 8.322 8.416 8.222 8.347 8,608,464 +0.03(+0.30%)
Mar 11, 2003 8.416 8.492 8.303 8.322 10,928,871 -0.07(-0.82%)
Mar 10, 2003 8.467 8.561 8.335 8.391 9,501,981 -0.23(-2.69%)
Mar 07, 2003 8.278 8.624 7.543 8.624 15,279,434 +0.35(+4.17%)
Mar 06, 2003 8.171 8.429 7.995 8.278 13,310,894 +0.21(+2.57%)
Mar 05, 2003 8.008 8.096 7.820 8.071 15,160,023 +0.09(+1.18%)
Mar 04, 2003 8.152 8.184 7.895 7.977 12,518,319 -0.16(-1.93%)
Mar 03, 2003 8.259 8.322 7.914 8.134 16,133,466 -0.06(-0.69%)
Feb 28, 2003 8.385 8.787 8.146 8.190 50,467,652 -1.12(-12.01%)
Feb 27, 2003 9.270 9.346 9.082 9.308 6,849,769 +0.04(+0.41%)
Feb 26, 2003 9.283 9.409 9.214 9.270 4,636,833 -0.03(-0.27%)
Feb 25, 2003 9.139 9.453 9.013 9.296 6,559,042 +0.00(+0.00%)
Feb 24, 2003 9.384 9.390 9.214 9.296 6,391,865 -0.11(-1.14%)
Feb 21, 2003 9.321 9.453 9.252 9.402 6,705,838 +0.13(+1.42%)
Feb 20, 2003 9.371 9.390 9.195 9.270 5,569,040 -0.05(-0.54%)
Feb 19, 2003 9.453 9.547 9.226 9.321 4,445,934 -0.10(-1.07%)
Feb 18, 2003 9.415 9.541 9.296 9.421 6,560,315 +0.01(+0.13%)
Feb 14, 2003 9.233 9.409 9.063 9.409 6,328,338 +0.19(+2.04%)
Feb 13, 2003 9.541 9.541 9.139 9.220 10,509,338 -0.31(-3.29%)
Feb 12, 2003 9.478 9.716 9.471 9.534 6,707,749 +0.06(+0.60%)
Feb 11, 2003 9.672 9.735 9.434 9.478 7,496,503 -0.06(-0.66%)
Feb 10, 2003 9.641 9.641 9.503 9.541 8,454,343 -0.03(-0.26%)
Feb 07, 2003 9.861 9.905 9.528 9.566 11,845,952 -0.19(-1.93%)
Feb 06, 2003 9.735 9.961 9.672 9.754 36,576,576 +0.35(+3.67%)
Feb 05, 2003 9.471 9.660 9.340 9.409 12,566,243 +0.18(+1.90%)
Feb 04, 2003 9.245 9.283 9.044 9.233 7,631,836 -0.01(-0.07%)
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.