Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.487 2.649 2.480 2.558 3,030,046 +0.00(+0.00%)
Mar 28, 2003 2.543 2.593 2.487 2.558 2,646,177 -0.01(-0.28%)
Mar 27, 2003 2.487 2.628 2.473 2.565 2,959,557 +0.04(+1.68%)
Mar 26, 2003 2.600 2.685 2.459 2.522 6,859,820 -0.08(-2.99%)
Mar 25, 2003 2.338 2.642 2.324 2.600 6,372,906 +0.28(+12.20%)
Mar 24, 2003 2.310 2.346 2.233 2.317 2,046,452 -0.02(-0.91%)
Mar 21, 2003 2.268 2.338 2.225 2.338 5,135,806 +0.06(+2.79%)
Mar 20, 2003 2.296 2.338 2.247 2.275 3,870,538 -0.12(-5.01%)
Mar 19, 2003 2.395 2.466 2.275 2.395 2,983,761 +0.01(+0.59%)
Mar 18, 2003 2.247 2.381 2.218 2.381 210,590,144 +0.13(+5.97%)
Mar 17, 2003 2.204 2.268 2.162 2.247 2,288,352 +0.04(+1.92%)
Mar 14, 2003 2.275 2.310 2.162 2.204 2,157,989 -0.06(-2.50%)
Mar 13, 2003 2.317 2.317 2.127 2.261 3,642,934 +0.11(+5.26%)
Mar 12, 2003 2.247 2.254 2.056 2.148 3,257,508 -0.09(-4.10%)
Mar 11, 2003 2.225 2.275 2.225 2.240 2,131,804 -0.01(-0.31%)
Mar 10, 2003 2.296 2.338 2.240 2.247 1,413,889 -0.04(-1.55%)
Mar 07, 2003 2.275 2.331 2.268 2.282 1,899,812 -0.05(-2.12%)
Mar 06, 2003 2.331 2.388 2.303 2.331 2,795,082 +0.00(+0.00%)
Mar 05, 2003 2.324 2.331 2.275 2.331 1,519,906 +0.02(+0.92%)
Mar 04, 2003 2.331 2.402 2.296 2.310 1,610,636 -0.08(-3.25%)
Mar 03, 2003 2.416 2.459 2.374 2.388 2,149,497 +0.04(+1.81%)
Feb 28, 2003 2.261 2.444 2.247 2.346 2,676,326 +0.11(+5.06%)
Feb 27, 2003 2.268 2.331 2.225 2.233 2,358,983 -0.11(-4.53%)
Feb 26, 2003 2.353 2.388 2.296 2.338 2,338,884 +0.06(+2.48%)
Feb 25, 2003 2.240 2.423 2.240 2.282 2,365,211 -0.07(-3.00%)
Feb 24, 2003 2.437 2.459 2.331 2.353 2,320,058 -0.06(-2.35%)
Feb 21, 2003 2.402 2.430 2.261 2.409 1,908,163 +0.09(+3.96%)
Feb 20, 2003 2.254 2.367 2.233 2.317 2,461,178 +0.11(+5.13%)
Feb 19, 2003 2.218 2.310 2.197 2.204 2,237,679 -0.01(-0.64%)
Feb 18, 2003 2.317 2.331 2.162 2.218 2,670,947 -0.04(-1.88%)
Feb 14, 2003 2.346 2.473 2.225 2.261 4,817,614 -0.13(-5.60%)
Feb 13, 2003 2.035 2.452 2.014 2.395 8,071,584 +0.40(+19.79%)
Feb 12, 2003 2.119 2.155 1.964 1.999 2,671,513 -0.09(-4.39%)
Feb 11, 2003 1.978 2.155 1.929 2.091 2,593,522 +0.17(+8.82%)
Feb 10, 2003 2.119 2.162 1.858 1.922 3,740,459 -0.19(-9.03%)
Feb 07, 2003 2.176 2.367 2.042 2.112 3,433,307 -0.19(-8.28%)
Feb 06, 2003 2.176 2.331 2.127 2.303 2,525,298 +0.15(+6.89%)
Feb 05, 2003 2.381 2.388 2.155 2.155 2,233,150 -0.17(-7.29%)
Feb 04, 2003 2.331 2.367 2.268 2.324 2,343,838 -0.08(-3.24%)
Feb 03, 2003 2.473 2.508 2.331 2.402 2,809,520 -0.05(-2.02%)
Jan 31, 2003 2.494 2.565 2.402 2.452 5,773,748 -0.08(-3.07%)
Jan 30, 2003 2.593 2.607 2.473 2.529 3,627,223 -0.02(-0.83%)
Jan 29, 2003 2.367 2.621 2.338 2.550 3,145,688 +0.09(+3.74%)
Jan 28, 2003 2.049 3.038 2.021 2.459 5,258,101 +0.23(+10.48%)
Jan 27, 2003 2.275 2.409 2.141 2.225 4,134,802 -0.16(-6.80%)
Jan 24, 2003 2.614 2.614 2.360 2.388 4,409,257 -0.24(-9.14%)
Jan 23, 2003 2.579 2.720 2.473 2.628 3,007,257 +0.08(+3.33%)
Jan 22, 2003 2.685 2.741 2.515 2.543 3,318,656 -0.25(-9.09%)
Jan 21, 2003 2.826 2.840 2.663 2.798 2,984,044 -0.06(-1.98%)
Jan 17, 2003 2.784 2.868 2.692 2.854 3,681,010 +0.03(+1.00%)
Jan 16, 2003 2.777 2.897 2.762 2.826 9,855,896 +0.08(+3.09%)
Jan 15, 2003 2.593 2.748 2.536 2.741 5,874,669 +0.14(+5.43%)
Jan 14, 2003 2.459 2.642 2.437 2.600 6,734,978 +0.14(+5.75%)
Jan 13, 2003 2.374 2.466 2.360 2.459 2,728,981 +0.08(+3.57%)
Jan 10, 2003 2.437 2.466 2.346 2.374 5,847,776 -0.09(-3.72%)
Jan 09, 2003 2.374 2.466 2.338 2.466 4,837,005 +0.10(+4.18%)
Jan 08, 2003 2.317 2.515 2.317 2.367 5,300,564 -0.01(-0.59%)
Jan 07, 2003 2.459 2.459 2.324 2.381 3,851,996 -0.06(-2.32%)
Jan 06, 2003 2.459 2.473 2.331 2.437 3,127,570 +0.00(+0.00%)
Jan 03, 2003 2.346 2.452 2.225 2.437 3,773,156 +0.15(+6.48%)
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.