Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.878 8.972 8.823 8.921 2,367,832 +0.08(+0.93%)
Apr 29, 2003 8.992 8.992 8.815 8.839 1,539,205 -0.15(-1.70%)
Apr 28, 2003 8.960 9.058 8.925 8.992 1,444,512 +0.11(+1.24%)
Apr 25, 2003 8.952 8.952 8.808 8.882 1,719,275 -0.07(-0.79%)
Apr 24, 2003 8.933 9.082 8.933 8.952 2,265,864 -0.04(-0.39%)
Apr 23, 2003 9.058 9.101 8.917 8.988 1,643,852 -0.11(-1.21%)
Apr 22, 2003 9.062 9.125 8.933 9.097 1,747,351 +0.04(+0.39%)
Apr 21, 2003 9.109 9.148 9.039 9.062 1,291,498 -0.03(-0.34%)
Apr 17, 2003 8.992 9.172 8.984 9.094 1,873,310 +0.04(+0.39%)
Apr 16, 2003 9.207 9.242 9.031 9.058 2,156,878 -0.15(-1.62%)
Apr 15, 2003 9.031 9.227 9.031 9.207 1,898,579 +0.12(+1.29%)
Apr 14, 2003 9.050 9.129 9.003 9.090 1,021,712 +0.06(+0.69%)
Apr 11, 2003 9.062 9.101 8.984 9.027 1,129,933 -0.03(-0.35%)
Apr 10, 2003 9.109 9.117 8.999 9.058 2,769,574 -0.07(-0.77%)
Apr 09, 2003 9.184 9.325 9.117 9.129 1,779,000 -0.03(-0.30%)
Apr 08, 2003 9.246 9.250 9.133 9.156 1,775,682 -0.13(-1.39%)
Apr 07, 2003 9.481 9.489 9.238 9.285 1,525,678 -0.11(-1.21%)
Apr 04, 2003 9.313 9.430 9.313 9.399 1,185,575 +0.09(+0.93%)
Apr 03, 2003 9.442 9.521 9.305 9.313 1,469,398 -0.15(-1.57%)
Apr 02, 2003 9.619 9.619 9.376 9.462 1,921,167 -0.09(-0.98%)
Apr 01, 2003 9.391 9.560 9.387 9.556 1,666,058 +0.16(+1.75%)
Mar 31, 2003 9.246 9.442 9.231 9.391 2,644,253 -0.03(-0.29%)
Mar 28, 2003 9.360 9.521 9.356 9.419 1,443,747 +0.06(+0.67%)
Mar 27, 2003 9.203 9.430 9.148 9.356 1,682,521 +0.13(+1.44%)
Mar 26, 2003 9.195 9.305 9.164 9.223 1,362,198 +0.03(+0.34%)
Mar 25, 2003 9.168 9.364 9.148 9.191 2,660,843 +0.08(+0.90%)
Mar 24, 2003 9.148 9.195 8.999 9.109 2,857,376 +0.03(+0.30%)
Mar 21, 2003 9.266 9.274 9.046 9.082 2,382,508 -0.13(-1.45%)
Mar 20, 2003 9.141 9.254 9.031 9.215 2,794,332 +0.07(+0.81%)
Mar 19, 2003 9.090 9.156 9.039 9.141 2,338,096 +0.08(+0.91%)
Mar 18, 2003 8.968 9.090 8.815 9.058 2,952,962 +0.09(+1.00%)
Mar 17, 2003 8.757 8.972 8.733 8.968 3,206,667 +0.25(+2.88%)
Mar 14, 2003 8.745 8.858 8.706 8.717 2,128,675 -0.10(-1.11%)
Mar 13, 2003 8.894 8.913 8.768 8.815 2,587,718 +0.01(+0.09%)
Mar 12, 2003 9.070 9.070 8.717 8.808 2,786,675 -0.26(-2.89%)
Mar 11, 2003 9.219 9.348 9.070 9.070 2,792,546 -0.10(-1.11%)
Mar 10, 2003 9.266 9.305 9.152 9.172 1,541,247 -0.02(-0.17%)
Mar 07, 2003 9.137 9.199 9.046 9.188 1,405,206 +0.05(+0.56%)
Mar 06, 2003 9.137 9.164 9.050 9.137 1,119,596 -0.02(-0.26%)
Mar 05, 2003 9.011 9.168 8.996 9.160 1,464,293 +0.19(+2.10%)
Mar 04, 2003 9.027 9.078 8.972 8.972 1,443,109 -0.05(-0.56%)
Mar 03, 2003 9.086 9.180 8.999 9.023 1,897,430 -0.02(-0.26%)
Feb 28, 2003 8.882 9.062 8.882 9.046 1,969,534 +0.16(+1.81%)
Feb 27, 2003 8.898 9.011 8.823 8.886 1,637,216 +0.01(+0.09%)
Feb 26, 2003 8.823 8.980 8.725 8.878 1,610,033 +0.05(+0.62%)
Feb 25, 2003 8.823 8.984 8.757 8.823 1,343,694 -0.01(-0.13%)
Feb 24, 2003 8.792 8.902 8.784 8.835 1,154,436 +0.04(+0.49%)
Feb 21, 2003 8.659 8.835 8.639 8.792 1,370,749 +0.15(+1.72%)
Feb 20, 2003 8.698 8.749 8.569 8.643 1,468,377 -0.01(-0.09%)
Feb 19, 2003 8.757 8.760 8.592 8.651 1,498,112 -0.13(-1.52%)
Feb 18, 2003 8.443 8.788 8.443 8.784 1,945,415 +0.38(+4.57%)
Feb 14, 2003 8.412 8.494 8.365 8.400 1,740,970 -0.05(-0.65%)
Feb 13, 2003 8.514 8.561 8.380 8.455 2,546,753 -0.04(-0.51%)
Feb 12, 2003 8.725 8.725 8.494 8.498 1,411,204 -0.22(-2.56%)
Feb 11, 2003 8.717 8.792 8.659 8.721 2,109,149 +0.06(+0.68%)
Feb 10, 2003 8.612 8.666 8.525 8.663 1,499,261 +0.14(+1.61%)
Feb 07, 2003 8.686 8.686 8.518 8.525 1,653,934 -0.08(-0.91%)
Feb 06, 2003 8.627 8.655 8.502 8.604 2,353,028 -0.02(-0.23%)
Feb 05, 2003 8.678 8.694 8.529 8.623 2,836,063 +0.07(+0.78%)
Feb 04, 2003 8.369 8.557 8.259 8.557 2,214,179 +0.17(+2.06%)
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.