Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.70 11.74 11.40 11.42 103,757,824 -0.32(-2.75%)
Apr 29, 2003 11.78 11.96 11.61 11.75 98,001,616 +0.11(+0.91%)
Apr 28, 2003 11.39 11.72 11.29 11.64 82,350,040 +0.29(+2.57%)
Apr 25, 2003 11.52 11.54 11.21 11.35 98,013,056 -0.42(-3.54%)
Apr 24, 2003 12.01 12.01 11.60 11.76 105,426,896 -0.33(-2.72%)
Apr 23, 2003 11.83 12.14 11.73 12.09 101,679,144 +0.30(+2.53%)
Apr 22, 2003 11.35 11.81 11.32 11.80 97,410,144 +0.22(+1.88%)
Apr 21, 2003 11.52 11.67 11.35 11.58 81,109,272 -0.01(-0.05%)
Apr 17, 2003 11.17 11.60 11.11 11.58 111,076,472 +0.31(+2.75%)
Apr 16, 2003 11.15 11.37 11.05 11.27 171,214,624 +0.64(+6.01%)
Apr 15, 2003 10.63 10.77 10.50 10.63 101,008,424 -0.02(-0.18%)
Apr 14, 2003 10.44 10.68 10.34 10.65 67,040,580 +0.26(+2.51%)
Apr 11, 2003 10.71 10.79 10.33 10.39 67,239,832 -0.09(-0.83%)
Apr 10, 2003 10.47 10.54 10.28 10.48 72,311,792 +0.12(+1.20%)
Apr 09, 2003 10.65 10.82 10.34 10.36 91,034,280 -0.26(-2.46%)
Apr 08, 2003 10.80 10.85 10.52 10.62 78,569,744 -0.16(-1.44%)
Apr 07, 2003 11.21 11.23 10.77 10.77 95,516,376 +0.19(+1.76%)
Apr 04, 2003 10.95 10.98 10.46 10.59 91,223,224 -0.32(-2.96%)
Apr 03, 2003 10.94 11.17 10.83 10.91 88,857,016 +0.03(+0.29%)
Apr 02, 2003 10.55 10.93 10.55 10.88 91,510,096 +0.68(+6.70%)
Apr 01, 2003 10.17 10.34 10.11 10.19 74,084,104 +0.09(+0.86%)
Mar 31, 2003 10.34 10.44 10.09 10.11 107,023,800 -0.58(-5.46%)
Mar 28, 2003 10.81 10.96 10.68 10.69 60,088,064 -0.22(-2.05%)
Mar 27, 2003 10.93 11.06 10.81 10.91 74,788,008 -0.19(-1.73%)
Mar 26, 2003 11.17 11.21 11.05 11.11 71,453,416 -0.09(-0.83%)
Mar 25, 2003 11.13 11.32 10.96 11.20 97,606,336 +0.14(+1.23%)
Mar 24, 2003 11.22 11.37 11.06 11.06 104,345,432 -0.68(-5.81%)
Mar 21, 2003 11.60 11.80 11.49 11.75 118,307,648 +0.40(+3.56%)
Mar 20, 2003 11.09 11.55 11.05 11.34 110,817,776 +0.18(+1.61%)
Mar 19, 2003 11.23 11.30 10.97 11.16 104,068,536 -0.17(-1.48%)
Mar 18, 2003 11.28 11.35 11.04 11.33 100,205,616 +0.12(+1.05%)
Mar 17, 2003 10.55 11.29 10.52 11.21 125,120,832 +0.55(+5.18%)
Mar 14, 2003 10.81 10.83 10.48 10.66 117,724,064 -0.11(-1.04%)
Mar 13, 2003 10.32 10.78 10.18 10.77 125,652,216 +0.73(+7.30%)
Mar 12, 2003 9.815 10.06 9.679 10.04 99,689,856 +0.20(+2.02%)
Mar 11, 2003 9.915 9.995 9.815 9.840 80,018,624 -0.03(-0.31%)
Mar 10, 2003 9.884 9.995 9.753 9.871 92,692,072 -0.07(-0.69%)
Mar 07, 2003 9.846 10.05 9.759 9.939 146,634,128 -0.40(-3.90%)
Mar 06, 2003 10.47 10.55 10.29 10.34 90,882,544 -0.20(-1.88%)
Mar 05, 2003 10.34 10.61 10.31 10.54 79,470,000 +0.22(+2.17%)
Mar 04, 2003 10.36 10.50 10.23 10.32 81,793,680 -0.02(-0.24%)
Mar 03, 2003 10.63 10.75 10.29 10.34 93,865,512 -0.37(-3.42%)
Feb 28, 2003 10.54 10.73 10.44 10.71 105,100,712 +0.34(+3.29%)
Feb 27, 2003 10.17 10.41 10.12 10.37 81,004,248 +0.29(+2.83%)
Feb 26, 2003 10.26 10.46 10.00 10.08 86,035,456 -0.30(-2.93%)
Feb 25, 2003 10.11 10.42 9.933 10.39 94,241,624 +0.12(+1.15%)
Feb 24, 2003 10.36 10.62 10.26 10.27 79,157,992 -0.16(-1.49%)
Feb 21, 2003 10.58 10.59 10.19 10.42 98,807,000 -0.11(-1.00%)
Feb 20, 2003 10.60 10.62 10.44 10.53 83,957,416 +0.11(+1.07%)
Feb 19, 2003 10.55 10.59 10.24 10.42 83,426,992 +0.03(+0.30%)
Feb 18, 2003 10.19 10.40 10.04 10.39 81,343,960 +0.36(+3.59%)
Feb 14, 2003 9.735 10.06 9.641 10.03 88,188,712 +0.38(+3.99%)
Feb 13, 2003 9.517 9.685 9.374 9.641 87,988,336 +0.24(+2.51%)
Feb 12, 2003 9.486 9.573 9.381 9.406 61,856,032 -0.12(-1.24%)
Feb 11, 2003 9.555 9.641 9.350 9.523 76,110,280 +0.04(+0.46%)
Feb 10, 2003 9.356 9.592 9.238 9.480 85,333,160 +0.14(+1.46%)
Feb 07, 2003 9.641 9.704 9.244 9.343 79,793,600 -0.22(-2.34%)
Feb 06, 2003 9.617 9.753 9.474 9.567 76,277,480 -0.11(-1.09%)
Feb 05, 2003 9.790 10.03 9.623 9.672 81,958,136 -0.04(-0.38%)
Feb 04, 2003 9.666 9.797 9.517 9.710 66,148,864 -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.