Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.355 3.377 3.313 3.352 5,168,597 -0.04(-1.18%)
Mar 28, 2003 3.369 3.424 3.348 3.392 4,022,883 +0.01(+0.24%)
Mar 27, 2003 3.320 3.415 3.313 3.384 4,930,527 +0.02(+0.45%)
Mar 26, 2003 3.371 3.382 3.342 3.369 3,808,765 -0.01(-0.33%)
Mar 25, 2003 3.348 3.431 3.276 3.380 5,381,990 +0.02(+0.45%)
Mar 24, 2003 3.548 3.548 3.342 3.364 3,839,249 -0.18(-5.17%)
Mar 21, 2003 3.451 3.553 3.420 3.548 5,766,677 +0.11(+3.25%)
Mar 20, 2003 3.414 3.443 3.327 3.436 4,587,575 +0.02(+0.48%)
Mar 19, 2003 3.389 3.429 3.362 3.420 3,514,806 +0.02(+0.49%)
Mar 18, 2003 3.417 3.433 3.349 3.403 3,801,869 -0.01(-0.20%)
Mar 17, 2003 3.235 3.410 3.206 3.410 6,006,199 +0.14(+4.30%)
Mar 14, 2003 3.251 3.286 3.203 3.269 4,872,824 +0.02(+0.76%)
Mar 13, 2003 3.093 3.245 3.086 3.245 6,865,212 +0.18(+5.99%)
Mar 12, 2003 3.086 3.089 3.020 3.061 7,804,430 -0.03(-0.94%)
Mar 11, 2003 3.097 3.133 3.076 3.090 6,169,872 +0.01(+0.45%)
Mar 10, 2003 3.127 3.136 3.045 3.076 7,169,333 -0.09(-2.91%)
Mar 07, 2003 3.101 3.170 3.083 3.169 5,752,523 +0.05(+1.68%)
Mar 06, 2003 3.174 3.185 3.111 3.116 4,407,570 -0.06(-1.82%)
Mar 05, 2003 3.162 3.198 3.141 3.174 4,145,547 -0.02(-0.48%)
Mar 04, 2003 3.227 3.251 3.161 3.189 5,311,948 -0.02(-0.77%)
Mar 03, 2003 3.286 3.331 3.214 3.214 4,177,121 -0.07(-2.02%)
Feb 28, 2003 3.238 3.326 3.231 3.280 5,661,069 +0.04(+1.32%)
Feb 27, 2003 3.162 3.256 3.136 3.238 5,256,422 +0.12(+3.94%)
Feb 26, 2003 3.155 3.178 3.105 3.115 5,416,829 -0.04(-1.40%)
Feb 25, 2003 3.140 3.180 3.103 3.159 5,532,598 -0.02(-0.48%)
Feb 24, 2003 3.238 3.239 3.170 3.174 3,477,063 -0.08(-2.46%)
Feb 21, 2003 3.200 3.274 3.178 3.254 3,933,969 +0.08(+2.38%)
Feb 20, 2003 3.181 3.236 3.176 3.178 3,567,428 +0.00(+0.00%)
Feb 19, 2003 3.189 3.192 3.150 3.178 3,377,625 -0.02(-0.65%)
Feb 18, 2003 3.265 3.265 3.169 3.199 4,581,042 -0.05(-1.53%)
Feb 14, 2003 3.148 3.271 3.134 3.249 5,039,038 +0.12(+3.74%)
Feb 13, 2003 3.195 3.195 3.072 3.132 4,869,557 -0.05(-1.64%)
Feb 12, 2003 3.283 3.300 3.176 3.184 4,799,878 -0.10(-2.90%)
Feb 11, 2003 3.224 3.369 3.203 3.279 8,879,739 +0.19(+6.11%)
Feb 10, 2003 3.026 3.099 2.968 3.090 3,849,048 +0.05(+1.68%)
Feb 07, 2003 3.079 3.121 3.006 3.039 4,520,799 -0.03(-0.99%)
Feb 06, 2003 3.100 3.125 3.053 3.070 3,952,115 -0.02(-0.76%)
Feb 05, 2003 3.224 3.224 3.072 3.093 5,601,189 -0.10(-3.11%)
Feb 04, 2003 3.220 3.258 3.169 3.192 3,591,380 -0.08(-2.52%)
Feb 03, 2003 3.217 3.286 3.206 3.275 4,028,327 +0.08(+2.55%)
Jan 31, 2003 3.176 3.209 3.121 3.194 7,341,353 -0.02(-0.73%)
Jan 30, 2003 3.279 3.289 3.176 3.217 4,399,586 -0.10(-2.87%)
Jan 29, 2003 3.196 3.341 3.163 3.312 4,678,666 +0.06(+1.95%)
Jan 28, 2003 3.291 3.302 3.231 3.249 3,044,834 -0.01(-0.30%)
Jan 27, 2003 3.329 3.352 3.256 3.258 3,978,245 -0.11(-3.19%)
Jan 24, 2003 3.351 3.389 3.334 3.366 4,575,599 +0.02(+0.62%)
Jan 23, 2003 3.409 3.409 3.290 3.345 6,450,404 -0.06(-1.86%)
Jan 22, 2003 3.375 3.460 3.373 3.409 5,016,900 +0.01(+0.16%)
Jan 21, 2003 3.465 3.488 3.380 3.403 4,042,117 -0.04(-1.28%)
Jan 17, 2003 3.428 3.448 3.417 3.447 5,016,900 +0.03(+0.85%)
Jan 16, 2003 3.491 3.498 3.404 3.418 7,796,446 -0.07(-2.09%)
Jan 15, 2003 3.520 3.520 3.455 3.491 3,630,938 -0.01(-0.16%)
Jan 14, 2003 3.444 3.561 3.444 3.497 12,716,085 +0.08(+2.38%)
Jan 13, 2003 3.497 3.533 3.407 3.415 5,080,772 -0.10(-2.71%)
Jan 10, 2003 3.450 3.517 3.417 3.510 3,620,050 +0.06(+1.76%)
Jan 09, 2003 3.472 3.516 3.426 3.450 5,151,177 -0.03(-0.91%)
Jan 08, 2003 3.465 3.513 3.436 3.482 4,583,945 +0.02(+0.48%)
Jan 07, 2003 3.479 3.555 3.424 3.465 6,093,298 +0.02(+0.64%)
Jan 06, 2003 3.369 3.477 3.367 3.443 3,708,601 +0.06(+1.79%)
Jan 03, 2003 3.444 3.454 3.362 3.382 4,228,291 -0.08(-2.27%)
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.