Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.398 1.407 1.379 1.400 3,372,425 +0.00(+0.19%)
Apr 29, 2003 1.388 1.405 1.374 1.398 2,055,922 +0.01(+0.45%)
Apr 28, 2003 1.363 1.398 1.363 1.392 2,230,828 +0.03(+2.16%)
Apr 25, 2003 1.387 1.387 1.362 1.362 4,036,437 -0.02(-1.77%)
Apr 24, 2003 1.384 1.405 1.381 1.387 7,117,703 -0.04(-2.88%)
Apr 23, 2003 1.420 1.437 1.402 1.428 9,040,615 +0.05(+3.28%)
Apr 22, 2003 1.323 1.390 1.317 1.383 3,529,526 +0.06(+4.51%)
Apr 21, 2003 1.316 1.349 1.314 1.323 2,259,106 +0.01(+0.53%)
Apr 17, 2003 1.309 1.322 1.304 1.316 2,855,041 +0.00(+0.29%)
Apr 16, 2003 1.306 1.333 1.306 1.312 3,756,798 +0.02(+1.31%)
Apr 15, 2003 1.293 1.303 1.241 1.295 4,554,869 +0.00(+0.20%)
Apr 14, 2003 1.241 1.299 1.235 1.293 11,214,887 +0.10(+8.56%)
Apr 11, 2003 1.206 1.216 1.188 1.191 1,875,780 -0.01(-0.66%)
Apr 10, 2003 1.203 1.209 1.185 1.199 2,053,828 -0.00(-0.38%)
Apr 09, 2003 1.199 1.220 1.194 1.203 2,228,733 +0.00(+0.30%)
Apr 08, 2003 1.201 1.215 1.193 1.199 2,864,467 -0.00(-0.32%)
Apr 07, 2003 1.230 1.253 1.200 1.203 3,174,479 -0.00(-0.22%)
Apr 04, 2003 1.232 1.236 1.200 1.206 2,022,408 -0.03(-2.09%)
Apr 03, 2003 1.226 1.235 1.214 1.232 3,016,331 +0.01(+0.45%)
Apr 02, 2003 1.194 1.232 1.194 1.226 2,499,994 +0.06(+5.22%)
Apr 01, 2003 1.147 1.170 1.130 1.165 2,670,709 +0.02(+2.05%)
Mar 31, 2003 1.146 1.152 1.130 1.142 2,601,585 -0.02(-1.71%)
Mar 28, 2003 1.139 1.168 1.139 1.162 5,244,017 +0.02(+2.03%)
Mar 27, 2003 1.131 1.141 1.117 1.139 2,910,550 -0.00(-0.25%)
Mar 26, 2003 1.135 1.146 1.127 1.141 2,453,911 +0.01(+0.78%)
Mar 25, 2003 1.124 1.143 1.115 1.133 1,645,366 +0.01(+0.76%)
Mar 24, 2003 1.158 1.158 1.102 1.124 2,464,384 -0.06(-4.83%)
Mar 21, 2003 1.139 1.181 1.132 1.181 3,142,011 +0.05(+4.61%)
Mar 20, 2003 1.109 1.129 1.092 1.129 2,328,230 +0.02(+1.81%)
Mar 19, 2003 1.123 1.123 1.097 1.109 2,106,195 -0.01(-1.21%)
Mar 18, 2003 1.112 1.130 1.112 1.123 3,167,147 +0.01(+0.97%)
Mar 17, 2003 1.081 1.112 1.034 1.112 4,932,958 +0.03(+2.83%)
Mar 14, 2003 1.100 1.100 1.072 1.081 4,346,449 -0.02(-1.71%)
Mar 13, 2003 1.074 1.103 1.069 1.100 4,598,857 +0.05(+4.58%)
Mar 12, 2003 1.046 1.063 1.035 1.052 4,200,869 -0.01(-0.52%)
Mar 11, 2003 1.109 1.114 1.057 1.057 4,578,958 -0.05(-4.65%)
Mar 10, 2003 1.124 1.125 1.103 1.109 3,561,993 -0.02(-1.78%)
Mar 07, 2003 1.122 1.142 1.116 1.129 3,233,130 -0.01(-1.00%)
Mar 06, 2003 1.122 1.143 1.119 1.141 2,314,615 +0.02(+1.66%)
Mar 05, 2003 1.139 1.146 1.118 1.122 6,335,342 -0.02(-1.41%)
Mar 04, 2003 1.166 1.188 1.134 1.138 7,474,845 -0.07(-5.81%)
Mar 03, 2003 1.244 1.244 1.197 1.208 8,290,721 -0.04(-3.08%)
Feb 28, 2003 1.269 1.275 1.246 1.246 2,118,763 -0.02(-1.71%)
Feb 27, 2003 1.264 1.277 1.260 1.268 3,458,307 +0.01(+0.53%)
Feb 26, 2003 1.252 1.268 1.245 1.262 2,395,260 +0.01(+0.78%)
Feb 25, 2003 1.238 1.252 1.234 1.252 2,813,147 +0.00(+0.36%)
Feb 24, 2003 1.270 1.271 1.247 1.247 2,360,698 -0.02(-1.82%)
Feb 21, 2003 1.259 1.272 1.244 1.270 2,129,236 +0.01(+1.10%)
Feb 20, 2003 1.289 1.289 1.256 1.257 2,542,934 -0.04(-2.88%)
Feb 19, 2003 1.296 1.302 1.274 1.294 2,285,289 -0.00(-0.18%)
Feb 18, 2003 1.263 1.299 1.262 1.296 1,291,366 +0.04(+2.94%)
Feb 14, 2003 1.248 1.265 1.233 1.259 2,801,627 +0.01(+0.86%)
Feb 13, 2003 1.254 1.258 1.229 1.248 2,419,349 -0.01(-0.67%)
Feb 12, 2003 1.278 1.278 1.251 1.257 2,360,698 -0.02(-1.66%)
Feb 11, 2003 1.279 1.293 1.270 1.278 1,931,289 -0.00(-0.04%)
Feb 10, 2003 1.272 1.285 1.262 1.278 2,673,851 +0.01(+0.79%)
Feb 07, 2003 1.296 1.300 1.264 1.268 1,893,585 -0.02(-1.70%)
Feb 06, 2003 1.308 1.315 1.285 1.290 2,222,449 -0.02(-1.80%)
Feb 05, 2003 1.295 1.322 1.295 1.314 4,190,396 +0.02(+1.66%)
Feb 04, 2003 1.279 1.304 1.278 1.293 4,658,556 +0.01(+0.93%)
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.