Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7695 7831 7695 7831 63,200 +223.54(+2.94%)
Apr 28, 2003 7679 7685 7604 7608 46,000 -91.62(-1.19%)
Apr 25, 2003 7806 7806 7661 7700 52,200 -155.07(-1.97%)
Apr 24, 2003 7844 7938 7806 7855 51,400 +61.19(+0.79%)
Apr 23, 2003 7829 7896 7757 7793 52,000 +2.92(+0.04%)
Apr 22, 2003 7947 7947 7748 7790 47,800 -178.62(-2.24%)
Apr 21, 2003 7889 7997 7853 7969 49,400 +94.57(+1.20%)
Apr 18, 2003 7866 7899 7864 7875 47,600 +52.61(+0.67%)
Apr 17, 2003 7829 7851 7808 7822 48,400 -57.59(-0.73%)
Apr 16, 2003 7898 7935 7857 7879 63,400 +40.66(+0.52%)
Apr 15, 2003 7805 7906 7805 7839 60,800 +86.73(+1.12%)
Apr 14, 2003 7831 7886 7693 7752 64,600 -64.39(-0.82%)
Apr 11, 2003 7961 7974 7808 7816 65,400 -163.63(-2.05%)
Apr 10, 2003 8029 8031 7941 7980 51,400 -77.49(-0.96%)
Apr 09, 2003 8091 8160 8025 8058 57,600 -73.80(-0.91%)
Apr 08, 2003 8200 8200 8071 8131 50,400 -118.57(-1.44%)
Apr 07, 2003 8124 8250 8077 8250 51,000 +175.86(+2.18%)
Apr 05, 2003 8000 8101 7966 8074 51,200 +56.37(+0.70%)
Apr 04, 2003 8161 8178 7999 8018 53,400 -52.10(-0.65%)
Apr 03, 2003 8053 8070 7918 8070 51,800 +83.13(+1.04%)
Apr 02, 2003 7907 8019 7867 7987 54,400 +14.01(+0.18%)
Apr 01, 2003 8240 8240 7951 7973 45,600 +0.00(+0.00%)
Mar 31, 2003 8240 8240 7951 7973 0 -307.45(-3.71%)
Mar 29, 2003 8361 8361 8248 8280 43,800 -88.51(-1.06%)
Mar 28, 2003 8352 8382 8324 8369 43,800 +16.75(+0.20%)
Mar 27, 2003 8257 8376 8257 8352 39,400 +113.16(+1.37%)
Mar 26, 2003 8352 8377 8232 8239 48,200 -196.31(-2.33%)
Mar 25, 2003 8300 8451 8300 8435 58,000 +0.00(+0.00%)
Mar 24, 2003 8300 8451 8300 8435 0 +240.02(+2.93%)
Mar 21, 2003 8128 8287 8122 8195 54,600 +144.01(+1.79%)
Mar 20, 2003 7956 8051 7825 8051 48,400 +96.58(+1.21%)
Mar 19, 2003 7975 8081 7954 7954 56,000 +82.82(+1.05%)
Mar 18, 2003 8010 8018 7871 7872 41,200 +0.00(+0.00%)
Mar 17, 2003 8010 8018 7871 7872 0 -131.05(-1.64%)
Mar 15, 2003 7912 8038 7912 8003 1,037,455,600 +134.13(+1.70%)
Mar 14, 2003 7969 8003 7869 7869 408,692,800 -74.48(-0.94%)
Mar 13, 2003 7908 7998 7888 7943 505,407,600 +80.61(+1.03%)
Mar 12, 2003 7971 8062 7862 7862 678,628,400 -179.83(-2.24%)
Mar 11, 2003 8097 8113 7975 8042 539,741,000 +0.00(+0.00%)
Mar 10, 2003 8097 8113 7975 8042 0 -101.86(-1.25%)
Mar 08, 2003 8297 8336 8144 8144 564,456,800 -225.03(-2.69%)
Mar 07, 2003 8462 8509 8369 8369 593,320,600 -103.47(-1.22%)
Mar 06, 2003 8402 8494 8371 8473 569,636,600 -7.60(-0.09%)
Mar 05, 2003 8475 8500 8415 8480 468,741,800 -10.18(-0.12%)
Mar 04, 2003 8397 8490 8357 8490 465,136,400 +0.00(+0.00%)
Mar 03, 2003 8397 8490 8357 8490 0 +127.36(+1.52%)
Mar 01, 2003 8430 8449 8332 8363 496,882,000 +3.66(+0.04%)
Feb 28, 2003 8344 8378 8267 8359 502,866,000 +2.57(+0.03%)
Feb 27, 2003 8327 8429 8327 8357 408,184,400 -3.68(-0.04%)
Feb 26, 2003 8476 8481 8325 8360 495,549,600 -204.46(-2.39%)
Feb 25, 2003 8504 8607 8489 8565 374,840,800 +0.00(+0.00%)
Feb 24, 2003 8504 8607 8489 8565 0 +51.41(+0.60%)
Feb 22, 2003 8653 8685 8507 8514 456,682,200 -137.38(-1.59%)
Feb 21, 2003 8626 8651 8576 8651 441,357,000 -27.52(-0.32%)
Feb 20, 2003 8757 8773 8667 8678 540,626,400 -14.53(-0.17%)
Feb 19, 2003 8775 8794 8674 8693 611,585,200 -78.92(-0.90%)
Feb 18, 2003 8766 8821 8732 8772 628,536,200 +0.00(+0.00%)
Feb 17, 2003 8766 8821 8732 8772 0 +69.97(+0.80%)
Feb 15, 2003 8627 8772 8614 8702 714,486,200 +102.26(+1.19%)
Feb 14, 2003 8645 8673 8550 8600 540,752,800 -64.51(-0.74%)
Feb 13, 2003 8515 8677 8515 8664 658,504,600 +0.00(+0.00%)
Feb 12, 2003 8515 8677 8515 8664 0 +179.24(+2.11%)
Feb 11, 2003 8427 8502 8427 8485 376,913,800 +0.00(+0.00%)
Feb 10, 2003 8427 8502 8427 8485 0 +36.77(+0.44%)
Feb 08, 2003 8483 8517 8423 8448 383,372,800 -36.03(-0.42%)
Feb 07, 2003 8562 8595 8451 8484 484,900,600 -65.66(-0.77%)
Feb 06, 2003 8425 8574 8424 8550 553,701,000 +64.95(+0.77%)
Feb 05, 2003 8556 8579 8485 8485 596,242,200 -15.89(-0.19%)
Feb 04, 2003 8286 8512 8254 8501 506,553,400 +0.00(+0.00%)
Feb 03, 2003 8286 8512 8254 8501 0 +160.85(+1.93%)
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.