Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.237 2.240 2.164 2.199 8,757,830 -0.14(-6.06%)
Mar 28, 2003 2.320 2.378 2.299 2.340 4,468,923 -0.02(-1.01%)
Mar 27, 2003 2.340 2.396 2.313 2.364 8,249,242 -0.07(-2.85%)
Mar 26, 2003 2.434 2.472 2.406 2.434 9,648,331 +0.03(+1.44%)
Mar 25, 2003 2.364 2.441 2.337 2.399 10,618,412 +0.02(+0.73%)
Mar 24, 2003 2.482 2.482 2.358 2.382 13,206,996 -0.17(-6.77%)
Mar 21, 2003 2.537 2.572 2.461 2.555 9,927,829 +0.09(+3.79%)
Mar 20, 2003 2.423 2.486 2.365 2.461 10,207,175 +0.02(+0.99%)
Mar 19, 2003 2.468 2.479 2.327 2.437 13,094,603 +0.04(+1.59%)
Mar 18, 2003 2.430 2.437 2.316 2.399 12,973,139 -0.13(-5.19%)
Mar 17, 2003 2.302 2.631 2.240 2.531 21,487,490 +0.31(+14.02%)
Mar 14, 2003 2.181 2.278 2.160 2.219 19,994,362 +0.11(+5.07%)
Mar 13, 2003 1.981 2.116 1.964 2.112 15,702,924 +0.17(+8.91%)
Mar 12, 2003 1.843 1.960 1.843 1.939 24,090,916 +0.09(+4.86%)
Mar 11, 2003 1.832 1.860 1.798 1.850 42,229,776 -0.10(-5.31%)
Mar 10, 2003 2.022 2.029 1.936 1.953 8,680,779 -0.14(-6.61%)
Mar 07, 2003 2.015 2.109 1.998 2.092 6,561,060 +0.05(+2.54%)
Mar 06, 2003 2.088 2.095 2.036 2.040 7,338,888 -0.12(-5.60%)
Mar 05, 2003 2.147 2.185 2.102 2.161 6,592,301 -0.02(-0.79%)
Mar 04, 2003 2.188 2.213 2.161 2.178 7,144,214 -0.04(-2.02%)
Mar 03, 2003 2.316 2.340 2.206 2.223 9,120,748 -0.02(-0.92%)
Feb 28, 2003 2.237 2.268 2.219 2.244 2,844,611 +0.00(+0.00%)
Feb 27, 2003 2.213 2.282 2.188 2.244 6,713,791 +0.05(+2.37%)
Feb 26, 2003 2.195 2.264 2.192 2.192 7,296,656 -0.10(-4.52%)
Feb 25, 2003 2.282 2.327 2.209 2.295 9,189,303 -0.05(-2.21%)
Feb 24, 2003 2.382 2.406 2.334 2.347 7,912,207 -0.11(-4.37%)
Feb 21, 2003 2.493 2.503 2.416 2.455 8,758,012 -0.05(-2.07%)
Feb 20, 2003 2.517 2.531 2.465 2.506 7,513,024 -0.05(-2.03%)
Feb 19, 2003 2.603 2.620 2.531 2.558 7,303,019 -0.10(-3.65%)
Feb 18, 2003 2.603 2.679 2.520 2.655 9,900,889 +0.11(+4.35%)
Feb 14, 2003 2.441 2.558 2.423 2.544 6,060,925 +0.06(+2.51%)
Feb 13, 2003 2.506 2.506 2.423 2.482 18,279,388 -0.04(-1.51%)
Feb 12, 2003 2.527 2.576 2.513 2.520 5,495,126 -0.01(-0.27%)
Feb 11, 2003 2.544 2.582 2.510 2.527 6,177,498 +0.01(+0.27%)
Feb 10, 2003 2.548 2.558 2.448 2.520 5,779,183 -0.01(-0.27%)
Feb 07, 2003 2.620 2.627 2.489 2.527 8,370,978 +0.03(+1.11%)
Feb 06, 2003 2.565 2.627 2.482 2.499 22,870,568 +0.18(+7.59%)
Feb 05, 2003 2.378 2.416 2.309 2.323 8,797,352 +0.02(+1.05%)
Feb 04, 2003 2.299 2.347 2.251 2.299 17,722,558 -0.23(-9.03%)
Feb 03, 2003 2.562 2.627 2.496 2.527 23,741,828 -0.28(-10.09%)
Jan 31, 2003 2.818 2.970 2.783 2.811 16,975,102 -0.04(-1.57%)
Jan 30, 2003 2.822 2.932 2.831 2.856 8,381,762 +0.01(+0.51%)
Jan 29, 2003 2.748 2.869 2.714 2.841 6,406,883 +0.12(+4.29%)
Jan 28, 2003 2.728 2.800 2.627 2.724 10,407,099 -0.02(-0.63%)
Jan 27, 2003 2.735 2.814 2.679 2.741 6,763,255 -0.15(-5.14%)
Jan 24, 2003 3.021 3.025 2.866 2.890 4,637,462 -0.04(-1.42%)
Jan 23, 2003 3.056 3.087 2.866 2.932 8,597,760 +0.02(+0.71%)
Jan 22, 2003 2.918 3.032 2.890 2.911 6,788,999 -0.01(-0.47%)
Jan 21, 2003 3.025 3.270 2.876 2.925 8,865,907 -0.12(-4.08%)
Jan 17, 2003 3.139 3.160 3.028 3.049 8,816,154 -0.25(-7.55%)
Jan 16, 2003 3.305 3.350 3.253 3.298 8,077,665 -0.03(-0.93%)
Jan 15, 2003 3.526 3.540 3.250 3.329 10,421,563 -0.12(-3.60%)
Jan 14, 2003 3.312 3.457 3.308 3.454 20,223,234 +0.33(+10.74%)
Jan 13, 2003 3.194 3.232 3.080 3.119 8,112,666 +0.06(+1.93%)
Jan 10, 2003 2.918 3.084 2.894 3.059 9,126,533 +0.19(+6.50%)
Jan 09, 2003 2.786 2.883 2.783 2.873 4,582,502 +0.16(+5.73%)
Jan 08, 2003 2.762 2.783 2.710 2.717 5,947,823 -0.14(-4.96%)
Jan 07, 2003 2.856 2.959 2.811 2.859 7,372,153 +0.06(+2.10%)
Jan 06, 2003 2.721 2.824 2.634 2.800 7,793,320 +0.08(+3.05%)
Jan 03, 2003 2.773 2.797 2.645 2.717 8,674,415 +0.08(+3.15%)
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.