MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.464 9.526 9.217 9.367 593,767 -0.23(-2.35%)
Mar 28, 2003 9.730 9.743 9.517 9.592 354,871 -0.15(-1.54%)
Mar 27, 2003 9.787 9.845 9.513 9.743 558,236 -0.12(-1.21%)
Mar 26, 2003 9.876 9.955 9.566 9.862 1,464,720 -0.39(-3.84%)
Mar 25, 2003 10.14 10.27 10.00 10.26 660,663 +0.09(+0.87%)
Mar 24, 2003 10.47 10.49 10.06 10.17 565,779 -0.49(-4.61%)
Mar 21, 2003 10.68 10.72 10.56 10.66 883,814 -0.04(-0.33%)
Mar 20, 2003 10.61 10.72 10.42 10.69 871,660 +0.07(+0.62%)
Mar 19, 2003 10.62 10.70 10.49 10.63 1,296,541 +0.02(+0.21%)
Mar 18, 2003 10.71 10.72 10.36 10.61 882,559 -0.16(-1.48%)
Mar 17, 2003 10.19 10.79 10.17 10.76 917,692 +0.51(+5.01%)
Mar 14, 2003 9.973 10.50 9.973 10.25 1,248,801 +0.26(+2.61%)
Mar 13, 2003 9.831 10.02 9.738 9.991 914,859 +0.24(+2.45%)
Mar 12, 2003 9.668 9.796 9.469 9.752 524,674 +0.02(+0.23%)
Mar 11, 2003 9.862 9.973 9.619 9.730 613,674 -0.17(-1.74%)
Mar 10, 2003 10.05 10.07 9.845 9.902 1,262,849 -0.15(-1.45%)
Mar 07, 2003 9.946 10.17 9.637 10.05 1,581,671 +0.00(+0.04%)
Mar 06, 2003 9.623 10.13 9.451 10.04 1,472,684 +0.36(+3.70%)
Mar 05, 2003 9.641 9.730 9.438 9.685 1,048,945 +0.10(+1.01%)
Mar 04, 2003 9.836 9.902 9.517 9.588 505,139 -0.26(-2.69%)
Mar 03, 2003 10.17 10.32 9.827 9.853 1,101,856 -0.19(-1.85%)
Feb 28, 2003 9.991 10.15 9.915 10.04 619,780 +0.06(+0.62%)
Feb 27, 2003 9.783 10.10 9.783 9.977 1,692,693 +0.25(+2.55%)
Feb 26, 2003 9.796 10.03 9.712 9.730 498,582 -0.07(-0.68%)
Feb 25, 2003 9.632 9.862 9.367 9.796 829,388 +0.12(+1.28%)
Feb 24, 2003 9.800 9.893 9.575 9.672 673,595 -0.13(-1.31%)
Feb 21, 2003 9.752 9.809 9.566 9.800 996,713 +0.10(+1.00%)
Feb 20, 2003 9.906 9.982 9.517 9.703 680,152 -0.24(-2.40%)
Feb 19, 2003 10.13 10.17 9.902 9.942 514,862 -0.23(-2.26%)
Feb 18, 2003 10.07 10.19 9.968 10.17 693,493 +0.17(+1.68%)
Feb 14, 2003 9.168 10.06 9.155 10.00 1,273,025 +0.85(+9.32%)
Feb 13, 2003 9.256 9.354 9.005 9.151 1,112,257 -0.11(-1.24%)
Feb 12, 2003 9.451 9.606 9.212 9.265 702,537 -0.18(-1.92%)
Feb 11, 2003 9.681 9.756 9.332 9.447 742,108 -0.16(-1.70%)
Feb 10, 2003 9.703 9.756 9.495 9.610 512,601 -0.05(-0.50%)
Feb 07, 2003 9.929 10.05 9.619 9.659 679,926 -0.18(-1.80%)
Feb 06, 2003 9.822 10.09 9.738 9.836 676,082 -0.13(-1.33%)
Feb 05, 2003 9.663 10.34 9.663 9.968 1,274,834 +0.37(+3.82%)
Feb 04, 2003 9.730 9.800 9.508 9.601 1,118,588 -0.24(-2.43%)
Feb 03, 2003 9.438 10.11 9.433 9.840 1,861,149 +0.43(+4.61%)
Jan 31, 2003 9.398 9.818 9.230 9.407 1,522,881 +0.02(+0.19%)
Jan 30, 2003 9.623 10.02 9.318 9.389 1,704,040 -0.23(-2.44%)
Jan 29, 2003 8.319 9.738 8.319 9.623 3,079,680 +1.40(+16.99%)
Jan 28, 2003 8.323 8.372 8.036 8.226 630,633 -0.03(-0.37%)
Jan 27, 2003 8.544 8.544 8.137 8.257 591,515 -0.23(-2.66%)
Jan 24, 2003 8.757 8.757 8.429 8.482 448,837 -0.28(-3.23%)
Jan 23, 2003 8.757 8.956 8.571 8.765 461,047 +0.06(+0.71%)
Jan 22, 2003 8.982 9.186 8.695 8.704 450,646 -0.29(-3.20%)
Jan 21, 2003 8.765 9.159 8.743 8.991 580,210 +0.13(+1.45%)
Jan 17, 2003 9.106 9.110 8.708 8.863 487,729 -0.31(-3.42%)
Jan 16, 2003 9.261 9.495 9.084 9.177 557,824 -0.10(-1.10%)
Jan 15, 2003 9.601 9.619 9.186 9.278 921,190 -0.32(-3.32%)
Jan 14, 2003 9.606 9.818 9.469 9.597 562,573 -0.02(-0.23%)
Jan 13, 2003 9.730 10.03 9.562 9.619 1,016,385 -0.03(-0.32%)
Jan 10, 2003 9.274 9.862 9.128 9.650 841,146 +0.37(+3.95%)
Jan 09, 2003 9.217 9.402 9.177 9.283 1,081,279 +0.08(+0.91%)
Jan 08, 2003 9.044 9.464 8.995 9.199 1,266,241 +0.21(+2.31%)
Jan 07, 2003 9.000 9.225 8.947 8.991 518,932 -0.01(-0.15%)
Jan 06, 2003 8.540 9.190 8.527 9.004 832,553 +0.50(+5.83%)
Jan 03, 2003 8.500 8.549 8.407 8.509 423,060 +0.02(+0.20%)
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.
TOP
Email a Story