Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.595 8.595 8.170 8.435 532,400 -0.16(-1.86%)
Apr 29, 2003 8.200 8.595 8.200 8.595 396,400 +0.35(+4.18%)
Apr 28, 2003 8.425 8.425 8.090 8.250 203,300 -0.07(-0.84%)
Apr 25, 2003 8.370 8.445 8.140 8.320 196,500 -0.06(-0.78%)
Apr 24, 2003 8.070 8.420 7.950 8.385 326,100 +0.25(+3.14%)
Apr 23, 2003 8.180 8.250 8.085 8.130 167,400 -0.14(-1.75%)
Apr 22, 2003 8.275 8.275 7.950 8.274 612,000 -0.06(-0.67%)
Apr 21, 2003 7.960 8.450 7.960 8.330 368,800 +0.33(+4.13%)
Apr 17, 2003 7.970 8.030 7.760 8.000 204,700 +0.21(+2.63%)
Apr 16, 2003 8.000 8.065 7.780 7.795 217,800 -0.20(-2.56%)
Apr 15, 2003 8.000 8.055 7.730 8.000 303,300 +0.03(+0.43%)
Apr 14, 2003 7.965 8.000 7.885 7.965 142,600 +0.00(+0.06%)
Apr 11, 2003 7.990 8.050 7.875 7.960 149,400 -0.01(-0.13%)
Apr 10, 2003 7.940 8.060 7.805 7.970 318,700 +0.02(+0.25%)
Apr 09, 2003 7.990 8.000 7.700 7.950 180,600 -0.04(-0.44%)
Apr 08, 2003 8.000 8.000 7.870 7.985 118,700 -0.01(-0.19%)
Apr 07, 2003 8.000 8.085 7.920 8.000 407,800 +0.19(+2.43%)
Apr 04, 2003 7.890 7.950 7.810 7.810 138,100 -0.08(-0.95%)
Apr 03, 2003 8.000 8.000 7.830 7.885 222,500 -0.07(-0.82%)
Apr 02, 2003 7.725 7.950 7.725 7.950 524,200 +0.21(+2.65%)
Apr 01, 2003 7.525 7.875 7.525 7.745 481,900 +0.25(+3.27%)
Mar 31, 2003 7.525 7.600 7.375 7.500 25,880,000 -0.08(-0.99%)
Mar 28, 2003 7.960 8.100 7.530 7.575 1,350,875 +0.08(+1.07%)
Mar 27, 2003 7.375 7.530 7.200 7.495 304,361 +0.07(+0.94%)
Mar 26, 2003 7.235 7.440 7.200 7.425 620,762 +0.17(+2.41%)
Mar 25, 2003 7.025 7.530 6.975 7.250 545,587 +0.27(+3.87%)
Mar 24, 2003 7.000 7.225 6.875 6.980 453,222 -0.41(-5.61%)
Mar 21, 2003 7.380 7.445 7.250 7.395 219,711 +0.12(+1.65%)
Mar 20, 2003 7.195 7.365 7.112 7.275 256,974 +0.03(+0.41%)
Mar 19, 2003 7.340 7.380 7.140 7.245 342,753 -0.13(-1.76%)
Mar 18, 2003 7.250 7.400 7.245 7.375 218,500 +0.03(+0.34%)
Mar 17, 2003 7.090 7.375 6.975 7.350 315,637 +0.24(+3.38%)
Mar 14, 2003 7.350 7.375 7.080 7.110 420,700 -0.26(-3.59%)
Mar 13, 2003 7.345 7.465 7.000 7.375 368,800 +0.38(+5.36%)
Mar 12, 2003 6.800 7.020 6.800 7.000 278,934 +0.20(+2.94%)
Mar 11, 2003 6.875 6.875 6.760 6.800 112,700 -0.09(-1.38%)
Mar 10, 2003 6.790 6.920 6.775 6.895 132,000 +0.06(+0.88%)
Mar 07, 2003 6.660 6.935 6.475 6.835 332,600 +0.18(+2.70%)
Mar 06, 2003 6.625 6.790 6.125 6.655 1,167,600 +0.63(+10.46%)
Mar 05, 2003 6.075 6.100 5.905 6.025 215,500 -0.04(-0.73%)
Mar 04, 2003 6.155 6.235 5.990 6.069 62,800 -0.15(-2.34%)
Mar 03, 2003 6.480 6.500 6.160 6.215 92,200 +0.00(+0.08%)
Feb 28, 2003 6.405 6.440 6.175 6.210 87,800 -0.18(-2.89%)
Feb 27, 2003 6.385 6.410 6.325 6.395 34,100 +0.01(+0.24%)
Feb 26, 2003 6.430 6.500 6.315 6.380 89,500 -0.06(-0.93%)
Feb 25, 2003 6.510 6.530 6.270 6.440 98,800 -0.08(-1.30%)
Feb 24, 2003 6.500 6.575 6.500 6.525 45,700 -0.02(-0.38%)
Feb 21, 2003 6.580 6.660 6.500 6.550 187,500 +0.00(+0.08%)
Feb 20, 2003 6.460 6.725 6.365 6.545 150,900 +0.12(+1.79%)
Feb 19, 2003 6.240 6.435 6.175 6.430 112,000 +0.18(+2.96%)
Feb 18, 2003 6.215 6.250 6.180 6.245 144,700 +0.04(+0.73%)
Feb 14, 2003 5.905 6.200 5.875 6.200 107,700 +0.25(+4.11%)
Feb 13, 2003 6.000 6.000 5.825 5.955 82,000 -0.04(-0.75%)
Feb 12, 2003 5.880 6.025 5.830 6.000 77,000 +0.12(+1.95%)
Feb 11, 2003 5.900 6.035 5.840 5.885 202,700 -0.03(-0.50%)
Feb 10, 2003 5.888 5.915 5.625 5.915 99,400 +0.00(+0.08%)
Feb 07, 2003 5.800 5.990 5.800 5.910 119,900 +0.11(+1.90%)
Feb 06, 2003 5.850 5.930 5.715 5.800 308,700 -0.04(-0.60%)
Feb 05, 2003 5.725 5.845 5.565 5.835 220,500 +0.18(+3.27%)
Feb 04, 2003 5.740 5.745 5.600 5.650 103,600 -0.05(-0.88%)
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.