Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.90 11.01 10.64 10.65 101,526,104 -0.62(-5.46%)
Mar 28, 2003 11.40 11.55 11.26 11.27 57,001,408 -0.24(-2.05%)
Mar 27, 2003 11.52 11.66 11.40 11.51 70,946,232 -0.20(-1.73%)
Mar 26, 2003 11.77 11.81 11.65 11.71 67,782,936 -0.10(-0.83%)
Mar 25, 2003 11.73 11.94 11.55 11.81 92,592,408 +0.14(+1.23%)
Mar 24, 2003 11.83 11.99 11.66 11.66 98,985,320 -0.72(-5.81%)
Mar 21, 2003 12.23 12.44 12.11 12.38 112,230,312 +0.43(+3.56%)
Mar 20, 2003 11.69 12.18 11.65 11.96 105,125,184 +0.19(+1.61%)
Mar 19, 2003 11.84 11.91 11.56 11.77 98,722,656 -0.18(-1.48%)
Mar 18, 2003 11.89 11.97 11.64 11.94 95,058,168 +0.12(+1.05%)
Mar 17, 2003 11.13 11.90 11.09 11.82 118,693,512 +0.58(+5.18%)
Mar 14, 2003 11.39 11.41 11.05 11.24 111,676,712 -0.12(-1.04%)
Mar 13, 2003 10.88 11.36 10.73 11.35 119,197,600 +0.77(+7.30%)
Mar 12, 2003 10.35 10.61 10.20 10.58 94,568,896 +0.21(+2.02%)
Mar 11, 2003 10.45 10.54 10.35 10.37 75,908,160 -0.03(-0.32%)
Mar 10, 2003 10.42 10.54 10.28 10.41 87,930,584 -0.07(-0.69%)
Mar 07, 2003 10.38 10.60 10.29 10.48 139,101,696 -0.43(-3.90%)
Mar 06, 2003 11.03 11.12 10.84 10.90 86,214,016 -0.21(-1.89%)
Mar 05, 2003 10.90 11.18 10.86 11.11 75,387,712 +0.24(+2.17%)
Mar 04, 2003 10.92 11.07 10.79 10.88 77,592,032 -0.03(-0.24%)
Mar 03, 2003 11.21 11.33 10.85 10.90 89,043,744 -0.39(-3.42%)
Feb 28, 2003 11.11 11.32 11.00 11.29 99,701,808 +0.36(+3.29%)
Feb 27, 2003 10.72 10.97 10.67 10.93 76,843,152 +0.30(+2.83%)
Feb 26, 2003 10.81 11.03 10.54 10.63 81,615,904 -0.32(-2.93%)
Feb 25, 2003 10.66 10.99 10.47 10.95 89,400,536 +0.12(+1.15%)
Feb 24, 2003 10.92 11.19 10.81 10.82 75,091,736 -0.16(-1.49%)
Feb 21, 2003 11.15 11.16 10.75 10.99 93,731,392 -0.11(-1.00%)
Feb 20, 2003 11.18 11.19 11.01 11.10 79,644,616 +0.12(+1.07%)
Feb 19, 2003 11.12 11.16 10.80 10.98 79,141,440 +0.03(+0.30%)
Feb 18, 2003 10.74 10.96 10.59 10.95 77,165,408 +0.38(+3.59%)
Feb 14, 2003 10.26 10.60 10.16 10.57 83,658,560 +0.41(+3.99%)
Feb 13, 2003 10.03 10.21 9.882 10.16 83,468,472 +0.25(+2.51%)
Feb 12, 2003 10.000 10.09 9.889 9.915 58,678,556 -0.12(-1.24%)
Feb 11, 2003 10.07 10.16 9.856 10.04 72,200,576 +0.05(+0.46%)
Feb 10, 2003 9.862 10.11 9.738 9.993 80,949,696 +0.14(+1.46%)
Feb 07, 2003 10.16 10.23 9.745 9.849 75,694,696 -0.24(-2.34%)
Feb 06, 2003 10.14 10.28 9.987 10.09 72,359,184 -0.11(-1.09%)
Feb 05, 2003 10.32 10.57 10.14 10.20 77,748,040 -0.04(-0.38%)
Feb 04, 2003 10.19 10.33 10.03 10.24 62,750,872 -0.09(-0.89%)
Feb 03, 2003 10.24 10.46 10.14 10.33 66,887,056 +0.08(+0.77%)
Jan 31, 2003 10.07 10.37 9.908 10.25 100,295,744 -0.08(-0.76%)
Jan 30, 2003 10.88 10.93 10.31 10.33 84,862,176 -0.58(-5.28%)
Jan 29, 2003 10.43 10.92 10.27 10.90 96,326,728 +0.41(+3.93%)
Jan 28, 2003 10.54 10.65 10.34 10.49 89,216,256 +0.10(+0.94%)
Jan 27, 2003 10.14 10.56 10.13 10.39 86,423,808 +0.02(+0.19%)
Jan 24, 2003 10.76 10.79 10.31 10.37 92,951,648 -0.54(-4.92%)
Jan 23, 2003 10.82 10.98 10.60 10.91 79,378,736 +0.27(+2.58%)
Jan 22, 2003 10.61 10.92 10.57 10.63 91,939,336 -0.03(-0.25%)
Jan 21, 2003 10.65 10.86 10.62 10.66 87,710,400 -0.03(-0.31%)
Jan 17, 2003 11.05 11.09 10.65 10.69 103,849,760 -0.56(-5.00%)
Jan 16, 2003 11.42 11.47 11.20 11.26 83,154,768 -0.10(-0.86%)
Jan 15, 2003 11.74 11.79 11.35 11.35 152,426,912 -0.29(-2.47%)
Jan 14, 2003 11.49 11.68 11.35 11.64 123,100,768 +0.27(+2.36%)
Jan 13, 2003 11.68 11.77 11.28 11.37 102,170,776 -0.03(-0.23%)
Jan 10, 2003 11.15 11.45 11.03 11.40 84,033,536 +0.24(+2.11%)
Jan 09, 2003 11.05 11.37 11.03 11.16 89,683,368 +0.25(+2.28%)
Jan 08, 2003 11.24 11.32 10.86 10.92 85,140,584 -0.45(-3.92%)
Jan 07, 2003 11.46 11.55 11.13 11.36 97,569,152 +0.12(+1.05%)
Jan 06, 2003 10.93 11.43 10.86 11.24 87,271,552 +0.42(+3.87%)
Jan 03, 2003 10.91 11.03 10.69 10.82 76,815,648 -0.10(-0.90%)
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.