Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8758 8777 8700 8717 329,441,000 -27.00(-0.31%)
Apr 29, 2003 8578 8758 8578 8744 366,840,800 +309.18(+3.67%)
Apr 28, 2003 8355 8454 8355 8435 237,547,000 +26.03(+0.31%)
Apr 25, 2003 8352 8431 8332 8409 290,400,400 -33.10(-0.39%)
Apr 24, 2003 8483 8490 8403 8442 332,787,600 -77.49(-0.91%)
Apr 23, 2003 8641 8655 8494 8520 320,239,200 -52.31(-0.61%)
Apr 22, 2003 8531 8575 8479 8572 193,229,000 -7.19(-0.08%)
Apr 21, 2003 8579 8579 8579 8579 0 -0.04(-0.00%)
Apr 17, 2003 8600 8603 8559 8579 188,226,400 -96.00(-1.11%)
Apr 16, 2003 8654 8705 8609 8675 171,986,800 +43.04(+0.50%)
Apr 15, 2003 8600 8639 8550 8632 166,040,200 +98.55(+1.15%)
Apr 14, 2003 8598 8598 8493 8534 190,938,000 -112.10(-1.30%)
Apr 11, 2003 8628 8661 8553 8646 254,681,400 +19.93(+0.23%)
Apr 10, 2003 8598 8648 8560 8626 240,883,200 -11.13(-0.13%)
Apr 09, 2003 8755 8755 8588 8637 275,309,600 -169.81(-1.93%)
Apr 08, 2003 8886 8907 8786 8807 205,961,200 -155.55(-1.74%)
Apr 07, 2003 8839 8974 8755 8962 221,557,200 +139.76(+1.58%)
Apr 05, 2003 8670 8846 8663 8822 235,744,400 +174.29(+2.02%)
Apr 04, 2003 8769 8775 8639 8648 222,034,400 -58.03(-0.67%)
Apr 03, 2003 8587 8716 8550 8706 256,060,000 +109.30(+1.27%)
Apr 02, 2003 8609 8612 8466 8597 312,633,200 -37.56(-0.44%)
Apr 01, 2003 8756 8756 8587 8634 324,820,000 +0.00(+0.00%)
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 249,802,600 -174.77(-1.93%)
Mar 27, 2003 9096 9096 9028 9047 144,579,000 -15.06(-0.17%)
Mar 26, 2003 9012 9081 9009 9062 165,816,200 -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 239,063,000 -15.37(-0.17%)
Mar 21, 2003 9244 9282 9128 9195 310,922,800 +35.97(+0.39%)
Mar 20, 2003 8973 9198 8913 9159 358,875,000 +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 194,059,400 +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 186,314,600 +15.06(+0.17%)
Mar 12, 2003 8777 8861 8757 8860 216,936,600 -1.94(-0.02%)
Mar 11, 2003 8894 8902 8822 8862 205,221,000 +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 196,951,400 -146.92(-1.61%)
Mar 06, 2003 9105 9135 9059 9109 177,331,800 -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 188,640,600 -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 157,138,600 -37.15(-0.39%)
Feb 20, 2003 9461 9464 9389 9428 171,202,200 +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 191,530,600 -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%)
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.