Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.33 12.38 12.02 12.04 98,427,904 -0.34(-2.75%)
Apr 29, 2003 12.41 12.61 12.24 12.38 92,967,384 +0.11(+0.91%)
Apr 28, 2003 12.00 12.36 11.90 12.27 78,119,808 +0.31(+2.57%)
Apr 25, 2003 12.14 12.17 11.82 11.96 92,978,232 -0.44(-3.54%)
Apr 24, 2003 12.66 12.66 12.23 12.40 100,011,232 -0.35(-2.72%)
Apr 23, 2003 12.47 12.80 12.36 12.75 96,456,000 +0.31(+2.53%)
Apr 22, 2003 11.97 12.45 11.94 12.43 92,406,296 +0.23(+1.88%)
Apr 21, 2003 12.14 12.30 11.97 12.21 76,942,776 -0.01(-0.05%)
Apr 17, 2003 11.77 12.23 11.71 12.21 105,370,600 +0.33(+2.75%)
Apr 16, 2003 11.75 11.99 11.65 11.88 162,419,520 +0.67(+6.01%)
Apr 15, 2003 11.21 11.35 11.07 11.21 95,819,728 -0.02(-0.18%)
Apr 14, 2003 11.01 11.26 10.90 11.23 63,596,780 +0.27(+2.51%)
Apr 11, 2003 11.29 11.37 10.89 10.96 63,785,796 -0.09(-0.83%)
Apr 10, 2003 11.03 11.11 10.84 11.05 68,597,216 +0.13(+1.20%)
Apr 09, 2003 11.22 11.41 10.90 10.92 86,357,952 -0.27(-2.46%)
Apr 08, 2003 11.38 11.44 11.09 11.19 74,533,704 -0.16(-1.44%)
Apr 07, 2003 11.81 11.84 11.35 11.35 90,609,808 +0.20(+1.76%)
Apr 04, 2003 11.54 11.57 11.03 11.16 86,537,184 -0.34(-2.96%)
Apr 03, 2003 11.53 11.78 11.42 11.50 84,292,536 +0.03(+0.29%)
Apr 02, 2003 11.13 11.52 11.13 11.47 86,809,328 +0.72(+6.70%)
Apr 01, 2003 10.72 10.90 10.65 10.75 70,278,488 +0.09(+0.86%)
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%)
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.