Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.110 8.123 7.933 8.021 93,121 -0.05(-0.67%)
Mar 28, 2003 7.980 8.103 7.960 8.076 50,459 +0.12(+1.45%)
Mar 27, 2003 7.953 7.960 7.838 7.960 32,805 -0.06(-0.76%)
Mar 26, 2003 8.008 8.021 7.960 8.021 28,980 +0.07(+0.85%)
Mar 25, 2003 7.940 7.953 7.919 7.953 10,150 +0.01(+0.17%)
Mar 24, 2003 7.980 7.980 7.885 7.940 40,014 -0.01(-0.09%)
Mar 21, 2003 7.770 8.035 7.770 7.946 35,012 +0.20(+2.54%)
Mar 20, 2003 7.708 7.749 7.613 7.749 142,256 -0.03(-0.35%)
Mar 19, 2003 7.695 7.790 7.695 7.776 195,804 -0.09(-1.12%)
Mar 18, 2003 7.919 7.919 7.831 7.865 51,341 +0.05(+0.70%)
Mar 17, 2003 7.647 7.851 7.607 7.810 101,359 +0.08(+1.06%)
Mar 14, 2003 7.722 7.953 7.722 7.729 76,497 +0.07(+0.98%)
Mar 13, 2003 7.545 7.654 7.518 7.654 91,208 +0.21(+2.83%)
Mar 12, 2003 7.280 7.450 7.280 7.443 112,686 +0.14(+1.86%)
Mar 11, 2003 7.226 7.355 7.226 7.307 176,827 +0.05(+0.75%)
Mar 10, 2003 7.335 7.335 7.253 7.253 1,323 -0.13(-1.75%)
Mar 07, 2003 7.369 7.443 7.341 7.382 44,868 +0.03(+0.46%)
Mar 06, 2003 7.280 7.348 7.280 7.348 83,853 +0.07(+1.03%)
Mar 05, 2003 7.219 7.273 7.192 7.273 19,712 +0.05(+0.75%)
Mar 04, 2003 7.253 7.287 7.212 7.219 3,677 -0.06(-0.84%)
Mar 03, 2003 7.294 7.341 7.267 7.280 63,846 +0.00(+0.00%)
Feb 28, 2003 7.185 7.287 7.185 7.280 18,830 +0.12(+1.61%)
Feb 27, 2003 7.110 7.165 7.110 7.165 61,051 +0.05(+0.76%)
Feb 26, 2003 7.110 7.144 7.110 7.110 26,185 +0.00(+0.00%)
Feb 25, 2003 7.097 7.117 7.015 7.110 23,979 -0.05(-0.76%)
Feb 24, 2003 7.239 7.267 7.165 7.165 71,937 +0.00(+0.00%)
Feb 21, 2003 7.124 7.178 7.103 7.165 40,749 +0.02(+0.29%)
Feb 20, 2003 7.131 7.178 7.131 7.144 19,418 +0.04(+0.57%)
Feb 19, 2003 7.205 7.205 7.103 7.103 34,718 -0.14(-1.88%)
Feb 18, 2003 7.069 7.260 7.069 7.239 102,830 +0.24(+3.50%)
Feb 14, 2003 7.171 7.171 6.974 6.995 25,597 -0.14(-2.00%)
Feb 13, 2003 7.137 7.151 7.137 7.137 68,112 -0.12(-1.69%)
Feb 12, 2003 7.369 7.369 7.260 7.260 19,859 -0.06(-0.84%)
Feb 11, 2003 7.321 7.355 7.321 7.321 85,177 +0.05(+0.75%)
Feb 10, 2003 7.253 7.267 7.226 7.267 27,803 -0.05(-0.74%)
Feb 07, 2003 7.348 7.375 7.294 7.321 9,267 +0.04(+0.56%)
Feb 06, 2003 7.199 7.280 7.165 7.280 29,569 +0.01(+0.19%)
Feb 05, 2003 7.267 7.403 7.260 7.267 52,959 +0.03(+0.47%)
Feb 04, 2003 7.518 7.518 7.192 7.233 81,352 -0.36(-4.74%)
Feb 03, 2003 7.647 7.647 7.518 7.593 99,299 -0.01(-0.09%)
Jan 31, 2003 7.307 7.600 7.307 7.600 169,471 +0.29(+4.00%)
Jan 30, 2003 7.341 7.341 7.273 7.307 64,875 +0.03(+0.37%)
Jan 29, 2003 7.239 7.287 7.219 7.280 36,336 +0.06(+0.85%)
Jan 28, 2003 7.192 7.239 7.171 7.219 20,007 +0.07(+0.95%)
Jan 27, 2003 7.151 7.219 7.144 7.151 14,416 -0.16(-2.14%)
Jan 24, 2003 7.613 7.613 7.301 7.307 43,103 -0.33(-4.36%)
Jan 23, 2003 7.681 7.681 7.607 7.641 28,539 -0.07(-0.88%)
Jan 22, 2003 7.899 7.899 7.702 7.708 47,516 -0.26(-3.24%)
Jan 21, 2003 8.191 8.191 7.967 7.967 30,451 -0.22(-2.74%)
Jan 17, 2003 8.286 8.286 8.123 8.191 20,742 -0.24(-2.82%)
Jan 16, 2003 8.449 8.483 8.429 8.429 13,239 +0.00(+0.00%)
Jan 15, 2003 8.497 8.497 8.429 8.429 10,739 -0.13(-1.51%)
Jan 14, 2003 8.640 8.735 8.558 8.558 28,833 -0.03(-0.40%)
Jan 13, 2003 8.619 8.653 8.504 8.592 38,543 +0.04(+0.48%)
Jan 10, 2003 8.429 8.633 8.429 8.551 54,136 +0.04(+0.48%)
Jan 09, 2003 8.395 8.531 8.395 8.511 13,534 +0.18(+2.20%)
Jan 08, 2003 8.545 8.545 8.327 8.327 17,947 -0.24(-2.85%)
Jan 07, 2003 8.551 8.633 8.361 8.572 67,965 +0.29(+3.53%)
Jan 06, 2003 8.123 8.279 8.103 8.279 26,627 +0.35(+4.46%)
Jan 03, 2003 7.953 7.967 7.926 7.926 8,238 +0.07(+0.95%)
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.