Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.515 8.645 8.510 8.600 132,400 +0.09(+1.06%)
Apr 29, 2003 8.625 8.630 8.450 8.510 185,200 +0.06(+0.71%)
Apr 28, 2003 8.520 8.550 8.320 8.450 198,500 -0.07(-0.82%)
Apr 25, 2003 8.545 8.625 8.515 8.520 93,600 -0.05(-0.64%)
Apr 24, 2003 8.720 8.720 8.475 8.575 130,200 -0.02(-0.23%)
Apr 23, 2003 8.600 8.750 8.425 8.595 194,600 -0.04(-0.41%)
Apr 22, 2003 8.640 8.640 8.480 8.630 122,200 -0.03(-0.40%)
Apr 21, 2003 8.625 8.725 8.585 8.665 138,000 +0.09(+1.05%)
Apr 17, 2003 8.405 8.620 8.405 8.575 184,100 +0.12(+1.42%)
Apr 16, 2003 8.355 8.550 8.355 8.455 132,200 +0.11(+1.32%)
Apr 15, 2003 8.300 8.455 8.240 8.345 143,600 +0.04(+0.54%)
Apr 14, 2003 8.225 8.425 8.200 8.300 106,200 +0.10(+1.16%)
Apr 11, 2003 8.235 8.395 8.190 8.205 153,400 -0.08(-1.03%)
Apr 10, 2003 8.165 8.320 8.115 8.290 301,400 +0.12(+1.53%)
Apr 09, 2003 8.060 8.225 8.035 8.165 323,100 +0.10(+1.30%)
Apr 08, 2003 8.075 8.090 7.825 8.060 503,100 -0.01(-0.19%)
Apr 07, 2003 8.300 8.365 8.055 8.075 200,200 -0.19(-2.30%)
Apr 04, 2003 8.340 8.400 8.165 8.265 143,400 -0.05(-0.60%)
Apr 03, 2003 8.250 8.460 8.250 8.315 163,800 +0.06(+0.73%)
Apr 02, 2003 8.385 8.545 8.150 8.255 278,500 -0.13(-1.55%)
Apr 01, 2003 8.200 8.495 8.200 8.385 170,000 +0.12(+1.45%)
Mar 31, 2003 8.170 8.265 8.135 8.265 82,400 +0.10(+1.16%)
Mar 28, 2003 7.975 8.190 7.975 8.170 148,000 +0.16(+2.06%)
Mar 27, 2003 7.985 8.040 7.975 8.005 51,700 +0.01(+0.06%)
Mar 26, 2003 8.010 8.050 7.950 8.000 73,200 -0.01(-0.12%)
Mar 25, 2003 7.925 8.075 7.925 8.010 45,400 +0.09(+1.20%)
Mar 24, 2003 8.000 8.005 7.885 7.915 158,100 -0.10(-1.31%)
Mar 21, 2003 8.115 8.115 7.925 8.020 209,000 -0.08(-0.93%)
Mar 20, 2003 7.975 8.150 7.915 8.095 251,300 +0.07(+0.81%)
Mar 19, 2003 8.010 8.425 7.905 8.030 203,100 +0.02(+0.25%)
Mar 18, 2003 7.930 8.010 7.875 8.010 319,900 +0.10(+1.33%)
Mar 17, 2003 7.850 7.995 7.740 7.905 292,600 +0.06(+0.70%)
Mar 14, 2003 8.085 8.090 7.830 7.850 256,600 -0.24(-2.97%)
Mar 13, 2003 7.925 8.095 7.775 8.090 287,000 +0.21(+2.60%)
Mar 12, 2003 8.300 8.300 7.690 7.885 908,600 -0.82(-9.42%)
Mar 11, 2003 8.830 8.830 8.650 8.705 209,500 -0.05(-0.57%)
Mar 10, 2003 8.790 8.840 8.735 8.755 115,800 -0.07(-0.85%)
Mar 07, 2003 8.785 8.890 8.785 8.830 216,200 +0.05(+0.57%)
Mar 06, 2003 8.865 8.900 8.685 8.780 271,000 -0.09(-0.96%)
Mar 05, 2003 8.960 8.960 8.805 8.865 176,500 -0.10(-1.06%)
Mar 04, 2003 8.630 9.000 8.630 8.960 238,700 +0.28(+3.23%)
Mar 03, 2003 8.945 8.965 8.630 8.680 267,900 -0.22(-2.47%)
Feb 28, 2003 8.450 8.900 8.450 8.900 290,600 +0.47(+5.64%)
Feb 27, 2003 8.465 8.590 8.300 8.425 146,400 -0.04(-0.47%)
Feb 26, 2003 8.505 8.600 8.310 8.465 180,200 -0.04(-0.47%)
Feb 25, 2003 8.420 8.670 8.420 8.505 443,300 +0.09(+1.07%)
Feb 24, 2003 8.210 8.440 8.135 8.415 197,800 +0.30(+3.76%)
Feb 21, 2003 7.600 8.110 7.600 8.110 205,300 +0.54(+7.13%)
Feb 20, 2003 7.560 7.700 7.300 7.570 169,600 +0.00(+0.07%)
Feb 19, 2003 7.695 7.695 7.505 7.565 183,300 -0.13(-1.69%)
Feb 18, 2003 7.515 7.700 7.515 7.695 102,600 +0.14(+1.79%)
Feb 14, 2003 7.590 7.645 7.495 7.560 126,200 +0.00(+0.07%)
Feb 13, 2003 7.740 7.740 7.450 7.555 115,000 -0.19(-2.39%)
Feb 12, 2003 7.765 7.810 7.635 7.740 124,500 -0.02(-0.26%)
Feb 11, 2003 7.975 7.975 7.710 7.760 73,800 -0.21(-2.70%)
Feb 10, 2003 7.685 7.975 7.680 7.975 238,800 +0.29(+3.84%)
Feb 07, 2003 7.770 7.785 7.650 7.680 74,300 -0.06(-0.78%)
Feb 06, 2003 7.705 7.825 7.600 7.740 124,400 -0.05(-0.64%)
Feb 05, 2003 7.990 8.025 7.775 7.790 82,200 -0.20(-2.44%)
Feb 04, 2003 7.865 8.000 7.860 7.985 145,500 +0.12(+1.59%)
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.