Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.745 8.250 7.555 7.707 8,332,006 -0.24(-3.02%)
Mar 28, 2003 7.850 7.965 7.772 7.947 5,729,730 +0.07(+0.92%)
Mar 27, 2003 7.850 8.040 7.808 7.875 6,115,240 -0.11(-1.41%)
Mar 26, 2003 7.812 8.040 7.750 7.987 9,146,548 +0.07(+0.88%)
Mar 25, 2003 7.710 7.988 7.595 7.918 11,303,856 +0.28(+3.67%)
Mar 24, 2003 7.928 7.938 7.513 7.638 11,019,356 -0.38(-4.74%)
Mar 21, 2003 8.375 8.377 7.848 8.018 20,505,654 -0.50(-5.87%)
Mar 20, 2003 8.250 8.569 8.163 8.518 12,656,136 +0.26(+3.18%)
Mar 19, 2003 8.035 8.295 7.973 8.255 8,431,196 +0.21(+2.61%)
Mar 18, 2003 8.075 8.078 7.963 8.045 7,927,210 +0.00(+0.00%)
Mar 17, 2003 7.593 8.428 7.572 8.045 18,385,332 +0.35(+4.51%)
Mar 14, 2003 7.570 7.812 7.473 7.697 21,338,732 +0.57(+7.96%)
Mar 13, 2003 6.990 7.147 6.895 7.130 8,290,000 +0.26(+3.75%)
Mar 12, 2003 6.620 7.000 6.620 6.872 6,195,130 +0.21(+3.23%)
Mar 11, 2003 6.678 6.745 6.603 6.657 4,949,600 +0.00(+0.08%)
Mar 10, 2003 6.702 6.713 6.600 6.652 4,767,400 -0.11(-1.55%)
Mar 07, 2003 6.600 6.817 6.510 6.758 5,439,800 +0.08(+1.12%)
Mar 06, 2003 6.415 6.690 6.410 6.683 9,856,800 +0.20(+3.05%)
Mar 05, 2003 6.515 6.610 6.428 6.485 11,070,200 -0.12(-1.85%)
Mar 04, 2003 6.670 6.713 6.537 6.607 5,902,000 -0.08(-1.20%)
Mar 03, 2003 6.862 6.950 6.688 6.688 6,317,600 -0.19(-2.73%)
Feb 28, 2003 6.790 7.000 6.790 6.875 5,051,400 +0.07(+1.07%)
Feb 27, 2003 6.838 6.902 6.713 6.803 6,221,600 +0.03(+0.48%)
Feb 26, 2003 7.032 7.077 6.763 6.770 6,312,600 -0.30(-4.24%)
Feb 25, 2003 7.067 7.125 6.857 7.070 5,595,800 -0.02(-0.28%)
Feb 24, 2003 7.225 7.242 7.060 7.090 5,852,800 -0.19(-2.58%)
Feb 21, 2003 7.117 7.298 6.970 7.277 7,300,200 +0.19(+2.64%)
Feb 20, 2003 7.075 7.138 6.980 7.090 4,529,600 +0.02(+0.35%)
Feb 19, 2003 7.015 7.125 6.987 7.065 4,622,400 -0.02(-0.35%)
Feb 18, 2003 6.888 7.147 6.860 7.090 7,060,800 +0.23(+3.39%)
Feb 14, 2003 6.740 6.875 6.638 6.857 6,400,400 +0.12(+1.86%)
Feb 13, 2003 6.678 6.763 6.610 6.732 4,244,600 +0.04(+0.56%)
Feb 12, 2003 6.685 6.800 6.673 6.695 5,314,000 +0.02(+0.30%)
Feb 11, 2003 6.675 6.840 6.620 6.675 6,273,000 +0.02(+0.26%)
Feb 10, 2003 6.562 6.688 6.440 6.657 3,599,800 +0.12(+1.87%)
Feb 07, 2003 6.665 6.747 6.463 6.535 4,049,400 -0.09(-1.43%)
Feb 06, 2003 6.580 6.680 6.460 6.630 5,772,000 +0.00(+0.00%)
Feb 05, 2003 6.617 6.872 6.588 6.630 5,084,000 +0.02(+0.34%)
Feb 04, 2003 6.612 6.787 6.503 6.607 4,897,600 -0.16(-2.33%)
Feb 03, 2003 6.735 6.855 6.530 6.765 5,634,800 +0.16(+2.42%)
Jan 31, 2003 6.460 6.683 6.327 6.605 7,714,000 +0.00(+0.00%)
Jan 30, 2003 6.678 6.825 6.532 6.605 6,546,280 -0.09(-1.31%)
Jan 29, 2003 6.572 6.735 6.455 6.692 4,897,800 +0.02(+0.34%)
Jan 28, 2003 6.425 6.700 6.400 6.670 4,675,800 +0.22(+3.37%)
Jan 27, 2003 6.355 6.598 6.312 6.452 4,626,000 -0.02(-0.23%)
Jan 24, 2003 6.690 6.697 6.335 6.468 5,817,600 -0.23(-3.51%)
Jan 23, 2003 6.530 6.735 6.500 6.702 4,650,600 +0.26(+4.00%)
Jan 22, 2003 6.383 6.600 6.332 6.445 6,869,400 +0.03(+0.43%)
Jan 21, 2003 6.440 6.548 6.280 6.418 4,765,200 -0.05(-0.73%)
Jan 17, 2003 6.638 6.650 6.405 6.465 6,571,600 -0.36(-5.21%)
Jan 16, 2003 7.005 7.067 6.735 6.820 4,794,600 -0.17(-2.47%)
Jan 15, 2003 7.315 7.330 6.945 6.992 3,390,800 -0.29(-3.92%)
Jan 14, 2003 7.140 7.300 7.125 7.277 4,835,600 +0.14(+1.96%)
Jan 13, 2003 7.242 7.335 7.128 7.138 5,396,800 -0.02(-0.35%)
Jan 10, 2003 6.980 7.168 6.845 7.162 6,792,000 +0.10(+1.45%)
Jan 09, 2003 6.875 7.240 6.875 7.060 5,817,600 +0.29(+4.25%)
Jan 08, 2003 7.050 7.173 6.720 6.772 5,419,800 -0.36(-4.98%)
Jan 07, 2003 6.850 7.165 6.800 7.128 7,701,400 +0.25(+3.64%)
Jan 06, 2003 6.588 6.935 6.588 6.878 6,184,800 +0.30(+4.60%)
Jan 03, 2003 6.375 6.588 6.250 6.575 5,797,400 +0.17(+2.73%)
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.