Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.000 8.250 7.860 8.210 139,500 +0.21(+2.63%)
Mar 28, 2003 8.100 8.100 7.920 8.000 64,700 -0.08(-0.99%)
Mar 27, 2003 8.070 8.110 7.960 8.080 40,700 +0.13(+1.64%)
Mar 26, 2003 8.240 8.300 7.850 7.950 124,700 -0.23(-2.81%)
Mar 25, 2003 7.800 8.190 7.700 8.180 88,300 +0.31(+3.94%)
Mar 24, 2003 7.850 7.900 7.600 7.870 94,700 -0.04(-0.51%)
Mar 21, 2003 7.690 7.930 7.560 7.910 128,900 +0.20(+2.59%)
Mar 20, 2003 7.750 7.900 7.600 7.710 93,900 -0.06(-0.77%)
Mar 19, 2003 7.640 7.770 7.470 7.770 124,900 +0.19(+2.51%)
Mar 18, 2003 7.600 7.650 7.450 7.580 134,600 -0.02(-0.26%)
Mar 17, 2003 7.480 7.610 7.300 7.600 177,900 +0.12(+1.60%)
Mar 14, 2003 7.440 7.480 7.340 7.480 229,200 +0.04(+0.54%)
Mar 13, 2003 7.340 7.460 7.250 7.440 95,500 +0.18(+2.48%)
Mar 12, 2003 7.430 7.500 7.100 7.260 274,200 -0.19(-2.55%)
Mar 11, 2003 7.490 7.620 7.400 7.450 661,900 +0.00(+0.00%)
Mar 10, 2003 7.340 7.470 7.300 7.450 99,300 +0.05(+0.68%)
Mar 07, 2003 7.550 7.710 7.310 7.400 214,200 -0.15(-1.99%)
Mar 06, 2003 7.780 7.780 7.530 7.550 159,000 -0.05(-0.66%)
Mar 05, 2003 7.200 7.600 7.160 7.600 211,700 +0.35(+4.83%)
Mar 04, 2003 7.490 7.490 7.100 7.250 426,800 -0.30(-3.97%)
Mar 03, 2003 7.370 7.620 7.320 7.550 149,000 +0.20(+2.72%)
Feb 28, 2003 7.400 7.550 7.300 7.350 155,300 -0.05(-0.68%)
Feb 27, 2003 7.420 7.650 7.270 7.400 234,300 +0.02(+0.27%)
Feb 26, 2003 7.800 7.800 7.310 7.380 98,100 -0.33(-4.28%)
Feb 25, 2003 7.800 7.810 7.520 7.710 103,100 -0.14(-1.78%)
Feb 24, 2003 8.000 8.000 7.650 7.850 133,900 -0.13(-1.63%)
Feb 21, 2003 8.050 8.070 7.900 7.980 93,900 -0.02(-0.25%)
Feb 20, 2003 8.090 8.200 7.950 8.000 79,900 -0.07(-0.87%)
Feb 19, 2003 8.240 8.240 8.070 8.070 89,200 -0.10(-1.22%)
Feb 18, 2003 8.200 8.350 8.030 8.170 135,400 +0.07(+0.86%)
Feb 14, 2003 7.910 8.180 7.850 8.100 102,200 +0.22(+2.79%)
Feb 13, 2003 7.850 7.960 7.570 7.880 144,000 +0.06(+0.77%)
Feb 12, 2003 7.800 7.890 7.400 7.820 152,600 +0.00(+0.00%)
Feb 11, 2003 8.140 8.140 7.800 7.820 322,400 -0.32(-3.93%)
Feb 10, 2003 8.500 8.510 8.010 8.140 366,800 -0.47(-5.46%)
Feb 07, 2003 8.990 8.990 8.600 8.610 76,400 -0.29(-3.26%)
Feb 06, 2003 9.110 9.110 8.470 8.900 295,500 -0.20(-2.20%)
Feb 05, 2003 9.260 9.260 9.010 9.100 84,400 -0.10(-1.09%)
Feb 04, 2003 9.360 9.360 8.900 9.200 101,000 -0.16(-1.71%)
Feb 03, 2003 9.250 9.400 9.130 9.360 84,800 +0.01(+0.11%)
Jan 31, 2003 9.350 9.480 9.250 9.350 70,200 +0.08(+0.86%)
Jan 30, 2003 9.600 9.610 9.260 9.270 99,300 -0.43(-4.43%)
Jan 29, 2003 9.300 9.750 9.150 9.700 257,600 +0.40(+4.30%)
Jan 28, 2003 9.200 9.320 9.010 9.300 188,300 +0.14(+1.53%)
Jan 27, 2003 9.190 9.430 9.070 9.160 172,700 -0.13(-1.40%)
Jan 24, 2003 9.230 9.400 9.100 9.290 247,800 +0.07(+0.76%)
Jan 23, 2003 9.240 9.430 9.150 9.220 258,600 +0.07(+0.77%)
Jan 22, 2003 8.860 9.190 8.760 9.150 209,000 +0.29(+3.27%)
Jan 21, 2003 9.450 9.550 8.800 8.860 455,600 -0.84(-8.66%)
Jan 17, 2003 9.700 9.730 9.510 9.700 175,500 -0.10(-1.02%)
Jan 16, 2003 10.00 10.05 9.500 9.800 232,100 -0.20(-2.00%)
Jan 15, 2003 10.18 10.18 9.970 10.00 114,800 -0.19(-1.86%)
Jan 14, 2003 10.22 10.40 10.12 10.19 207,100 -0.10(-0.97%)
Jan 13, 2003 10.35 10.48 10.29 10.29 270,200 -0.13(-1.25%)
Jan 10, 2003 10.10 10.46 10.08 10.42 164,200 +0.24(+2.36%)
Jan 09, 2003 10.14 10.34 10.12 10.18 85,400 -0.03(-0.29%)
Jan 08, 2003 10.07 10.29 10.05 10.21 117,100 -0.11(-1.07%)
Jan 07, 2003 10.30 10.33 9.450 10.32 405,400 +0.00(+0.00%)
Jan 06, 2003 10.30 10.48 10.20 10.32 83,200 -0.05(-0.48%)
Jan 03, 2003 10.19 10.43 10.12 10.37 109,300 +0.09(+0.88%)
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.