Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.376 7.441 7.212 7.406 1,577,426 +0.03(+0.40%)
Mar 28, 2003 7.441 7.441 7.354 7.376 1,470,945 -0.08(-1.09%)
Mar 27, 2003 7.492 7.498 7.407 7.457 1,526,760 -0.05(-0.69%)
Mar 26, 2003 7.529 7.612 7.413 7.509 1,416,486 -0.02(-0.27%)
Mar 25, 2003 7.455 7.585 7.437 7.529 1,596,121 +0.07(+0.89%)
Mar 24, 2003 7.658 7.658 7.415 7.463 2,393,504 -0.28(-3.67%)
Mar 21, 2003 7.465 7.754 7.415 7.747 1,903,098 +0.34(+4.56%)
Mar 20, 2003 7.313 7.420 7.227 7.409 1,725,902 +0.10(+1.41%)
Mar 19, 2003 7.234 7.324 7.206 7.306 1,327,346 +0.06(+0.76%)
Mar 18, 2003 7.013 7.271 6.981 7.251 2,264,536 +0.27(+3.91%)
Mar 17, 2003 6.810 7.011 6.752 6.978 2,500,255 +0.18(+2.66%)
Mar 14, 2003 6.802 6.915 6.732 6.797 1,451,167 +0.04(+0.60%)
Mar 13, 2003 6.671 6.773 6.623 6.756 2,734,079 +0.16(+2.43%)
Mar 12, 2003 6.643 6.717 6.553 6.596 1,321,385 -0.07(-1.02%)
Mar 11, 2003 6.653 6.715 6.603 6.664 2,113,892 +0.03(+0.50%)
Mar 10, 2003 6.662 6.717 6.603 6.631 1,728,341 -0.04(-0.66%)
Mar 07, 2003 6.529 6.691 6.468 6.675 1,699,892 +0.10(+1.54%)
Mar 06, 2003 6.542 6.599 6.459 6.573 2,157,242 +0.03(+0.48%)
Mar 05, 2003 6.496 6.560 6.463 6.542 1,931,547 +0.01(+0.08%)
Mar 04, 2003 6.658 6.662 6.522 6.536 2,243,673 -0.13(-2.02%)
Mar 03, 2003 6.736 6.828 6.647 6.671 3,124,236 -0.02(-0.33%)
Feb 28, 2003 6.727 6.732 6.655 6.693 2,420,056 -0.01(-0.08%)
Feb 27, 2003 6.699 6.727 6.662 6.699 2,534,394 +0.03(+0.47%)
Feb 26, 2003 6.677 6.800 6.647 6.667 1,061,552 -0.01(-0.11%)
Feb 25, 2003 6.688 6.708 6.594 6.675 1,847,555 -0.01(-0.19%)
Feb 24, 2003 6.837 6.837 6.688 6.688 861,054 -0.15(-2.19%)
Feb 21, 2003 6.738 6.883 6.629 6.837 898,715 +0.10(+1.51%)
Feb 20, 2003 6.800 6.826 6.708 6.736 1,189,707 -0.06(-0.92%)
Feb 19, 2003 6.821 6.865 6.763 6.798 834,231 -0.02(-0.30%)
Feb 18, 2003 6.721 6.858 6.721 6.819 1,118,720 +0.11(+1.71%)
Feb 14, 2003 6.608 6.727 6.570 6.704 919,578 +0.10(+1.45%)
Feb 13, 2003 6.632 6.656 6.505 6.608 1,799,869 -0.02(-0.36%)
Feb 12, 2003 6.739 6.802 6.579 6.632 932,854 -0.12(-1.78%)
Feb 11, 2003 6.791 6.882 6.727 6.752 785,732 -0.04(-0.57%)
Feb 10, 2003 6.782 6.896 6.715 6.791 942,879 +0.01(+0.11%)
Feb 07, 2003 6.859 6.863 6.728 6.784 1,528,114 -0.05(-0.70%)
Feb 06, 2003 6.822 6.883 6.675 6.832 1,295,646 -0.07(-1.02%)
Feb 05, 2003 6.941 7.035 6.837 6.902 1,175,618 -0.04(-0.64%)
Feb 04, 2003 6.961 6.972 6.819 6.946 1,806,914 -0.01(-0.21%)
Feb 03, 2003 6.952 6.996 6.887 6.961 1,651,935 +0.00(+0.00%)
Jan 31, 2003 6.828 7.086 6.828 6.961 2,220,914 +0.10(+1.40%)
Jan 30, 2003 7.077 7.077 6.865 6.865 1,851,619 -0.18(-2.49%)
Jan 29, 2003 6.994 7.105 6.904 7.040 1,641,910 -0.02(-0.26%)
Jan 28, 2003 6.880 7.123 6.880 7.059 4,181,994 +0.32(+4.71%)
Jan 27, 2003 6.872 6.872 6.703 6.741 1,744,326 -0.17(-2.40%)
Jan 24, 2003 6.985 6.985 6.867 6.907 1,771,962 -0.07(-1.06%)
Jan 23, 2003 6.966 7.049 6.930 6.981 954,258 +0.08(+1.18%)
Jan 22, 2003 6.987 7.018 6.865 6.900 1,569,297 -0.09(-1.24%)
Jan 21, 2003 7.145 7.197 6.957 6.987 1,373,677 -0.13(-1.84%)
Jan 17, 2003 7.291 7.291 7.085 7.118 1,806,914 -0.17(-2.38%)
Jan 16, 2003 7.275 7.334 7.252 7.291 4,247,563 +0.05(+0.66%)
Jan 15, 2003 7.367 7.367 7.162 7.243 763,244 -0.11(-1.43%)
Jan 14, 2003 7.286 7.382 7.256 7.348 2,370,474 +0.09(+1.19%)
Jan 13, 2003 7.280 7.289 7.160 7.262 1,323,824 +0.02(+0.23%)
Jan 10, 2003 7.123 7.289 7.064 7.245 1,652,206 +0.12(+1.71%)
Jan 09, 2003 7.112 7.179 7.013 7.123 5,537,248 +0.06(+0.92%)
Jan 08, 2003 7.077 7.175 7.022 7.059 3,422,543 -0.02(-0.26%)
Jan 07, 2003 7.013 7.083 6.894 7.077 2,764,966 +0.05(+0.66%)
Jan 06, 2003 6.930 7.064 6.928 7.031 2,061,329 +0.01(+0.13%)
Jan 03, 2003 6.998 7.033 6.966 7.022 1,349,292 -0.01(-0.13%)
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.