Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.092 3.097 3.024 3.048 10,178,116 -0.08(-2.65%)
Mar 28, 2003 3.102 3.147 3.077 3.131 7,272,114 +0.00(+0.16%)
Mar 27, 2003 3.103 3.148 3.058 3.126 5,709,354 +0.00(+0.12%)
Mar 26, 2003 3.170 3.170 3.105 3.122 6,993,083 -0.06(-1.77%)
Mar 25, 2003 3.082 3.185 3.082 3.179 12,791,049 +0.08(+2.66%)
Mar 24, 2003 3.125 3.140 3.052 3.096 10,234,009 -0.08(-2.59%)
Mar 21, 2003 3.123 3.209 3.105 3.179 12,581,825 +0.10(+3.11%)
Mar 20, 2003 3.074 3.105 2.988 3.083 18,094,000 -0.03(-0.99%)
Mar 19, 2003 3.109 3.146 3.060 3.114 14,093,333 -0.00(-0.10%)
Mar 18, 2003 3.059 3.137 3.058 3.117 13,233,044 +0.02(+0.49%)
Mar 17, 2003 2.951 3.122 2.911 3.102 23,305,694 +0.17(+5.64%)
Mar 14, 2003 2.941 2.964 2.904 2.936 17,223,874 -0.00(-0.02%)
Mar 13, 2003 2.813 2.952 2.808 2.937 11,933,649 +0.16(+5.72%)
Mar 12, 2003 2.723 2.786 2.709 2.778 7,350,572 +0.04(+1.57%)
Mar 11, 2003 2.777 2.803 2.730 2.735 6,387,632 -0.06(-2.11%)
Mar 10, 2003 2.861 2.889 2.785 2.794 5,497,630 -0.10(-3.39%)
Mar 07, 2003 2.831 2.914 2.807 2.892 6,785,714 +0.04(+1.27%)
Mar 06, 2003 2.837 2.876 2.807 2.855 7,724,834 +0.01(+0.38%)
Mar 05, 2003 2.826 2.883 2.809 2.844 6,790,846 +0.03(+0.90%)
Mar 04, 2003 2.878 2.885 2.819 2.819 7,926,441 -0.07(-2.31%)
Mar 03, 2003 2.933 2.958 2.880 2.886 6,088,521 -0.03(-0.87%)
Feb 28, 2003 2.902 2.949 2.882 2.911 8,189,629 +0.02(+0.82%)
Feb 27, 2003 2.801 2.899 2.801 2.888 6,093,653 +0.06(+2.24%)
Feb 26, 2003 2.915 2.919 2.804 2.824 12,503,279 -0.09(-3.12%)
Feb 25, 2003 2.878 2.925 2.849 2.915 11,953,443 +0.03(+0.92%)
Feb 24, 2003 2.880 2.946 2.865 2.889 7,114,149 -0.06(-1.87%)
Feb 21, 2003 2.934 2.969 2.866 2.944 8,703,543 +0.03(+0.91%)
Feb 20, 2003 2.949 2.966 2.914 2.917 10,193,966 -0.02(-0.54%)
Feb 19, 2003 2.949 2.961 2.907 2.933 11,545,831 -0.01(-0.49%)
Feb 18, 2003 2.925 2.968 2.898 2.948 14,969,479 +0.03(+1.00%)
Feb 14, 2003 2.840 2.929 2.838 2.918 12,332,463 +0.09(+3.13%)
Feb 13, 2003 2.837 2.864 2.784 2.830 8,051,804 -0.01(-0.45%)
Feb 12, 2003 2.834 2.871 2.834 2.843 11,432,931 -0.00(-0.17%)
Feb 11, 2003 2.861 2.896 2.818 2.848 9,321,559 -0.02(-0.57%)
Feb 10, 2003 2.819 2.894 2.817 2.864 7,700,641 +0.04(+1.59%)
Feb 07, 2003 2.868 2.909 2.808 2.819 9,202,795 -0.03(-1.00%)
Feb 06, 2003 2.871 2.916 2.819 2.848 9,472,581 -0.03(-0.93%)
Feb 05, 2003 2.880 2.976 2.824 2.874 16,805,932 +0.01(+0.23%)
Feb 04, 2003 2.771 2.916 2.657 2.868 36,942,408 +0.18(+6.80%)
Feb 03, 2003 2.618 2.723 2.610 2.685 8,416,162 +0.06(+2.24%)
Jan 31, 2003 2.561 2.686 2.546 2.626 7,330,418 +0.04(+1.74%)
Jan 30, 2003 2.642 2.648 2.564 2.581 6,858,263 -0.06(-2.29%)
Jan 29, 2003 2.595 2.661 2.536 2.642 5,900,844 +0.04(+1.40%)
Jan 28, 2003 2.621 2.622 2.577 2.606 7,595,806 +0.01(+0.40%)
Jan 27, 2003 2.604 2.669 2.580 2.595 5,845,127 -0.01(-0.46%)
Jan 24, 2003 2.704 2.704 2.592 2.607 8,059,868 -0.12(-4.42%)
Jan 23, 2003 2.612 2.748 2.602 2.728 9,124,351 +0.11(+4.17%)
Jan 22, 2003 2.721 2.739 2.609 2.619 9,993,093 -0.11(-4.02%)
Jan 21, 2003 2.794 2.826 2.723 2.729 8,212,356 -0.06(-2.00%)
Jan 17, 2003 2.842 2.875 2.783 2.784 10,658,761 -0.07(-2.55%)
Jan 16, 2003 2.866 2.920 2.854 2.857 6,221,948 +0.00(+0.06%)
Jan 15, 2003 2.901 2.910 2.843 2.855 5,036,501 -0.05(-1.71%)
Jan 14, 2003 2.867 2.905 2.849 2.905 5,650,851 +0.03(+0.99%)
Jan 13, 2003 2.886 2.908 2.832 2.877 4,073,188 +0.00(+0.10%)
Jan 10, 2003 2.851 2.903 2.831 2.874 7,174,265 -0.03(-1.02%)
Jan 09, 2003 2.859 2.940 2.848 2.903 6,301,858 +0.07(+2.33%)
Jan 08, 2003 2.890 2.903 2.826 2.837 6,738,794 -0.07(-2.52%)
Jan 07, 2003 2.908 2.915 2.852 2.911 7,128,812 -0.00(-0.12%)
Jan 06, 2003 2.892 2.925 2.880 2.914 9,237,251 +0.03(+0.94%)
Jan 03, 2003 2.899 2.914 2.849 2.887 5,631,790 -0.02(-0.77%)
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.