MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.791 9.805 9.535 9.681 398,413 -0.13(-1.35%)
Apr 29, 2003 9.716 9.906 9.619 9.814 380,550 +0.10(+1.05%)
Apr 28, 2003 9.486 9.774 9.447 9.712 458,108 +0.18(+1.86%)
Apr 25, 2003 9.734 9.747 9.451 9.535 719,496 -0.19(-2.00%)
Apr 24, 2003 9.822 9.880 9.707 9.730 636,060 -0.11(-1.08%)
Apr 23, 2003 9.884 9.920 9.765 9.836 662,289 -0.01(-0.13%)
Apr 22, 2003 9.707 9.946 9.685 9.849 777,834 +0.10(+1.04%)
Apr 21, 2003 9.553 9.796 9.553 9.747 1,061,607 +0.16(+1.66%)
Apr 17, 2003 9.548 9.654 9.464 9.588 891,343 +0.07(+0.74%)
Apr 16, 2003 9.455 9.707 9.318 9.517 1,247,021 +0.14(+1.46%)
Apr 15, 2003 9.305 9.619 9.155 9.380 3,833,998 +1.04(+12.52%)
Apr 14, 2003 8.084 8.381 7.921 8.336 1,694,502 +0.25(+3.06%)
Apr 11, 2003 8.314 8.584 8.036 8.089 1,337,015 -0.20(-2.40%)
Apr 10, 2003 8.889 8.934 8.067 8.288 3,188,215 -0.72(-8.00%)
Apr 09, 2003 9.681 9.685 8.527 9.009 1,961,996 -0.68(-6.99%)
Apr 08, 2003 9.951 9.955 9.610 9.685 718,592 -0.27(-2.75%)
Apr 07, 2003 9.761 10.06 9.663 9.960 830,744 +0.44(+4.65%)
Apr 04, 2003 9.849 9.884 9.486 9.517 470,544 -0.25(-2.54%)
Apr 03, 2003 9.964 9.999 9.557 9.765 440,923 -0.01(-0.09%)
Apr 02, 2003 9.535 9.778 9.517 9.774 618,649 +0.38(+4.05%)
Apr 01, 2003 9.323 9.566 9.181 9.393 1,116,779 +0.03(+0.28%)
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%)
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