Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8756 8756 8587 8634 0 -228.91(-2.58%)
Mar 29, 2003 8864 8894 8812 8863 205,900,800 -8.96(-0.10%)
Mar 28, 2003 9028 9028 8850 8872 249,802,592 -174.77(-1.93%)
Mar 27, 2003 9096 9096 9028 9047 144,579,008 -15.06(-0.17%)
Mar 26, 2003 9012 9081 9009 9062 165,816,192 -46.30(-0.51%)
Mar 25, 2003 9215 9263 9088 9108 248,268,800 +0.00(+0.00%)
Mar 24, 2003 9215 9263 9088 9108 0 -70.74(-0.77%)
Mar 22, 2003 9221 9227 9146 9179 239,063,008 -15.37(-0.17%)
Mar 21, 2003 9244 9282 9128 9195 310,922,816 +35.97(+0.39%)
Mar 20, 2003 8973 9198 8913 9159 358,875,008 +117.08(+1.29%)
Mar 19, 2003 9004 9045 8977 9042 226,360,000 +237.35(+2.70%)
Mar 18, 2003 8901 8901 8795 8804 143,293,200 +0.00(+0.00%)
Mar 17, 2003 8901 8901 8795 8804 0 -152.01(-1.70%)
Mar 15, 2003 8977 8996 8933 8956 194,059,392 +168.72(+1.92%)
Mar 14, 2003 8857 8864 8764 8787 202,531,200 -87.54(-0.99%)
Mar 13, 2003 8825 8915 8825 8875 186,314,592 +15.06(+0.17%)
Mar 12, 2003 8777 8861 8757 8860 216,936,608 -1.94(-0.02%)
Mar 11, 2003 8894 8902 8822 8862 205,220,992 +0.00(+0.00%)
Mar 10, 2003 8894 8902 8822 8862 0 -45.23(-0.51%)
Mar 08, 2003 8917 8941 8870 8907 177,031,200 -55.16(-0.62%)
Mar 07, 2003 9097 9104 8952 8962 196,951,392 -146.92(-1.61%)
Mar 06, 2003 9105 9135 9059 9109 177,331,808 -72.71(-0.79%)
Mar 05, 2003 9218 9248 9164 9182 123,162,000 -86.88(-0.94%)
Mar 04, 2003 9141 9316 9141 9269 213,816,000 +0.00(+0.00%)
Mar 03, 2003 9141 9316 9141 9269 0 +146.11(+1.60%)
Mar 01, 2003 9147 9186 9111 9123 149,296,400 -11.58(-0.13%)
Feb 28, 2003 9073 9175 9030 9134 189,162,400 +17.96(+0.20%)
Feb 27, 2003 9157 9163 9097 9116 129,927,000 -32.20(-0.35%)
Feb 26, 2003 9140 9154 9103 9148 188,640,608 -90.99(-0.98%)
Feb 25, 2003 9303 9314 9231 9239 119,645,600 +0.00(+0.00%)
Feb 24, 2003 9303 9314 9231 9239 0 -11.39(-0.12%)
Feb 22, 2003 9361 9365 9231 9251 175,479,200 -139.62(-1.49%)
Feb 21, 2003 9415 9461 9381 9390 157,138,592 -37.15(-0.39%)
Feb 20, 2003 9461 9464 9389 9428 171,202,208 +30.58(+0.33%)
Feb 19, 2003 9368 9418 9342 9397 123,444,800 +13.37(+0.14%)
Feb 18, 2003 9312 9393 9312 9384 193,064,000 +0.00(+0.00%)
Feb 17, 2003 9312 9393 9312 9384 0 +181.92(+1.98%)
Feb 15, 2003 9201 9254 9191 9202 127,095,400 +28.33(+0.31%)
Feb 14, 2003 9273 9283 9143 9173 182,251,200 -141.47(-1.52%)
Feb 13, 2003 9170 9335 9163 9315 173,360,400 +119.99(+1.30%)
Feb 12, 2003 9237 9285 9151 9195 201,740,000 -37.23(-0.40%)
Feb 11, 2003 9135 9232 9132 9232 145,628,000 +0.00(+0.00%)
Feb 10, 2003 9135 9232 9132 9232 0 +81.19(+0.89%)
Feb 08, 2003 9099 9164 9073 9151 153,250,800 +24.80(+0.27%)
Feb 07, 2003 9178 9185 9095 9126 191,530,592 -54.32(-0.59%)
Feb 06, 2003 9215 9239 9156 9180 156,418,400 -72.24(-0.78%)
Feb 05, 2003 9327 9332 9208 9253 157,056,000 +0.00(+0.00%)
Feb 04, 2003 9327 9332 9208 9253 0 -6.24(-0.07%)
Jan 31, 2003 9252 9266 9179 9259 151,874,208 +18.16(+0.20%)
Jan 30, 2003 9272 9282 9204 9241 179,591,200 -84.81(-0.91%)
Jan 29, 2003 9244 9341 9237 9326 132,839,200 +26.93(+0.29%)
Jan 28, 2003 9327 9327 9253 9299 192,059,392 +0.00(+0.00%)
Jan 27, 2003 9327 9327 9253 9299 0 -161.93(-1.71%)
Jan 25, 2003 9558 9575 9416 9461 220,192,000 -124.10(-1.29%)
Jan 24, 2003 9514 9607 9514 9585 143,682,000 +24.41(+0.26%)
Jan 23, 2003 9485 9581 9457 9560 177,654,800 -8.18(-0.09%)
Jan 22, 2003 9558 9595 9548 9568 142,951,600 +16.45(+0.17%)
Jan 21, 2003 9552 9560 9502 9552 176,223,008 +0.00(+0.00%)
Jan 20, 2003 9552 9560 9502 9552 0 -62.57(-0.65%)
Jan 18, 2003 9731 9733 9597 9615 171,659,392 -128.64(-1.32%)
Jan 17, 2003 9798 9824 9727 9743 189,955,008 -130.26(-1.32%)
Jan 16, 2003 9807 9893 9807 9873 215,218,800 +77.18(+0.79%)
Jan 15, 2003 9813 9844 9781 9796 168,152,000 -37.77(-0.38%)
Jan 14, 2003 9752 9834 9752 9834 197,967,600 +0.00(+0.00%)
Jan 13, 2003 9752 9834 9752 9834 0 +112.58(+1.16%)
Jan 11, 2003 9712 9778 9689 9722 172,862,208 +46.09(+0.48%)
Jan 10, 2003 9626 9678 9599 9675 129,623,200 -12.80(-0.13%)
Jan 09, 2003 9632 9781 9624 9688 202,439,200 +35.81(+0.37%)
Jan 08, 2003 9711 9711 9592 9652 267,021,792 -13.56(-0.14%)
Jan 07, 2003 9605 9684 9561 9666 234,912,800 +0.00(+0.00%)
Jan 06, 2003 9605 9684 9561 9666 0 +82.11(+0.86%)
Jan 04, 2003 9523 9586 9521 9584 291,454,400 +218.33(+2.33%)
Jan 03, 2003 9334 9378 9295 9366 126,907,400 +0.00(+0.00%)
Jan 02, 2003 9334 9378 9295 9366 0 +44.23(+0.47%)
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.