Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.159 8.190 8.102 8.102 593,339 -0.14(-1.66%)
Mar 28, 2003 8.164 8.270 8.164 8.239 482,314 +0.01(+0.11%)
Mar 27, 2003 8.177 8.288 8.155 8.230 443,874 +0.05(+0.65%)
Mar 26, 2003 8.164 8.204 8.120 8.177 540,653 +0.00(+0.00%)
Mar 25, 2003 8.164 8.177 8.053 8.177 1,107,084 +0.00(+0.05%)
Mar 24, 2003 8.274 8.358 8.120 8.173 734,664 -0.16(-1.91%)
Mar 21, 2003 8.345 8.363 8.230 8.332 1,040,605 +0.05(+0.59%)
Mar 20, 2003 8.341 8.385 8.274 8.283 921,214 -0.06(-0.74%)
Mar 19, 2003 8.332 8.380 8.305 8.345 615,047 +0.03(+0.37%)
Mar 18, 2003 8.181 8.380 8.181 8.314 1,460,058 +0.19(+2.29%)
Mar 17, 2003 8.027 8.199 8.018 8.128 1,632,136 +0.08(+0.99%)
Mar 14, 2003 8.044 8.111 8.018 8.049 767,678 +0.01(+0.17%)
Mar 13, 2003 8.066 8.066 7.960 8.036 837,097 -0.04(-0.44%)
Mar 12, 2003 8.084 8.093 7.996 8.071 865,588 -0.01(-0.16%)
Mar 11, 2003 8.075 8.142 8.044 8.084 696,676 +0.04(+0.44%)
Mar 10, 2003 8.089 8.137 7.996 8.049 897,019 -0.06(-0.71%)
Mar 07, 2003 8.044 8.164 8.044 8.106 682,883 -0.03(-0.33%)
Mar 06, 2003 8.199 8.199 8.093 8.133 691,475 -0.09(-1.08%)
Mar 05, 2003 8.204 8.266 8.173 8.221 354,104 +0.04(+0.54%)
Mar 04, 2003 8.248 8.288 8.173 8.177 535,000 -0.07(-0.86%)
Mar 03, 2003 8.301 8.380 8.235 8.248 533,870 -0.04(-0.48%)
Feb 28, 2003 8.257 8.411 8.257 8.288 547,889 +0.03(+0.32%)
Feb 27, 2003 8.261 8.296 8.208 8.261 290,790 +0.03(+0.38%)
Feb 26, 2003 8.230 8.279 8.208 8.230 509,901 -0.06(-0.75%)
Feb 25, 2003 8.310 8.314 8.221 8.292 487,515 -0.06(-0.74%)
Feb 24, 2003 8.292 8.394 8.257 8.354 819,459 +0.08(+0.96%)
Feb 21, 2003 8.341 8.354 8.217 8.274 845,011 -0.10(-1.16%)
Feb 20, 2003 8.451 8.500 8.354 8.372 408,825 -0.05(-0.58%)
Feb 19, 2003 8.411 8.478 8.385 8.420 376,942 -0.04(-0.42%)
Feb 18, 2003 8.385 8.513 8.380 8.456 849,081 +0.14(+1.65%)
Feb 14, 2003 8.270 8.323 8.257 8.319 370,385 +0.05(+0.64%)
Feb 13, 2003 8.173 8.292 8.142 8.266 661,854 +0.10(+1.25%)
Feb 12, 2003 8.128 8.195 8.097 8.164 417,418 -0.01(-0.16%)
Feb 11, 2003 8.137 8.212 8.106 8.177 367,219 +0.04(+0.43%)
Feb 10, 2003 8.204 8.248 8.093 8.142 787,350 -0.09(-1.13%)
Feb 07, 2003 8.301 8.305 8.190 8.235 551,281 -0.08(-0.90%)
Feb 06, 2003 8.350 8.350 8.208 8.310 660,497 -0.06(-0.74%)
Feb 05, 2003 8.456 8.456 8.345 8.372 547,889 -0.04(-0.53%)
Feb 04, 2003 8.398 8.420 8.323 8.416 705,495 -0.04(-0.47%)
Feb 03, 2003 8.389 8.522 8.319 8.456 687,179 +0.08(+0.95%)
Jan 31, 2003 8.266 8.451 8.239 8.376 1,248,410 +0.11(+1.39%)
Jan 30, 2003 8.403 8.403 8.221 8.261 1,194,141 -0.13(-1.58%)
Jan 29, 2003 8.442 8.442 8.230 8.394 996,964 +0.03(+0.37%)
Jan 28, 2003 8.398 8.456 8.319 8.363 983,397 -0.05(-0.58%)
Jan 27, 2003 8.332 8.438 8.270 8.411 836,871 +0.00(+0.00%)
Jan 24, 2003 8.447 8.566 8.363 8.411 2,035,534 -0.12(-1.40%)
Jan 23, 2003 8.615 8.615 8.411 8.531 1,210,874 +0.04(+0.52%)
Jan 22, 2003 8.473 8.606 8.465 8.487 845,689 -0.03(-0.31%)
Jan 21, 2003 8.518 8.571 8.447 8.513 704,138 -0.15(-1.69%)
Jan 17, 2003 8.699 8.734 8.579 8.659 1,166,328 -0.08(-0.96%)
Jan 16, 2003 8.575 8.770 8.562 8.743 3,115,033 +0.18(+2.06%)
Jan 15, 2003 8.562 8.602 8.531 8.566 850,890 +0.00(+0.05%)
Jan 14, 2003 8.500 8.606 8.500 8.562 520,528 +0.07(+0.78%)
Jan 13, 2003 8.500 8.557 8.495 8.495 1,175,373 +0.02(+0.26%)
Jan 10, 2003 8.350 8.504 8.350 8.473 1,140,776 +0.05(+0.58%)
Jan 09, 2003 8.429 8.465 8.389 8.425 984,527 +0.04(+0.53%)
Jan 08, 2003 8.336 8.429 8.332 8.380 815,389 +0.00(+0.05%)
Jan 07, 2003 8.447 8.447 8.345 8.376 1,027,942 -0.02(-0.21%)
Jan 06, 2003 8.226 8.456 8.226 8.394 2,555,611 +0.24(+2.98%)
Jan 03, 2003 8.177 8.212 8.146 8.151 579,094 -0.03(-0.32%)
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.