Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.988 4.069 3.960 3.974 11,076,317 -0.11(-2.67%)
Mar 28, 2003 4.130 4.178 4.056 4.083 14,734,818 -0.01(-0.33%)
Mar 27, 2003 3.933 4.144 3.933 4.096 14,094,232 +0.01(+0.33%)
Mar 26, 2003 4.069 4.103 4.015 4.083 10,773,879 +0.07(+1.87%)
Mar 25, 2003 4.001 4.083 3.960 4.008 12,493,867 -0.01(-0.17%)
Mar 24, 2003 4.083 4.117 3.960 4.015 12,949,728 -0.15(-3.59%)
Mar 21, 2003 4.280 4.355 4.151 4.164 20,816,204 -0.02(-0.49%)
Mar 20, 2003 4.192 4.212 4.096 4.185 22,063,872 -0.07(-1.60%)
Mar 19, 2003 4.144 4.287 4.117 4.253 31,181,542 +0.17(+4.17%)
Mar 18, 2003 4.015 4.096 4.001 4.083 23,550,932 +0.14(+3.45%)
Mar 17, 2003 3.947 4.015 3.709 3.947 26,079,626 -0.06(-1.53%)
Mar 14, 2003 4.090 4.124 3.967 4.008 33,317,714 +0.13(+3.33%)
Mar 13, 2003 3.777 3.899 3.729 3.879 20,784,314 +0.18(+4.97%)
Mar 12, 2003 3.743 3.790 3.627 3.695 19,400,858 -0.03(-0.73%)
Mar 11, 2003 3.872 3.981 3.702 3.722 13,974,168 -0.04(-1.09%)
Mar 10, 2003 3.940 4.076 3.749 3.763 18,835,514 -0.18(-4.49%)
Mar 07, 2003 3.586 3.967 3.572 3.940 22,467,710 +0.20(+5.27%)
Mar 06, 2003 3.620 3.811 3.566 3.743 21,147,446 +0.08(+2.23%)
Mar 05, 2003 3.477 3.675 3.464 3.661 20,719,066 +0.24(+7.17%)
Mar 04, 2003 3.525 3.525 3.389 3.416 10,167,974 -0.05(-1.57%)
Mar 03, 2003 3.266 3.545 3.266 3.470 12,956,195 +0.12(+3.66%)
Feb 28, 2003 3.287 3.396 3.280 3.348 9,657,004 +0.08(+2.50%)
Feb 27, 2003 3.266 3.368 3.232 3.266 8,799,361 +0.04(+1.27%)
Feb 26, 2003 3.328 3.396 3.164 3.225 8,369,364 -0.07(-2.07%)
Feb 25, 2003 3.307 3.362 3.089 3.293 13,264,805 -0.03(-1.02%)
Feb 24, 2003 3.334 3.396 3.300 3.328 10,217,940 -0.07(-2.00%)
Feb 21, 2003 3.443 3.484 3.300 3.396 14,135,527 -0.10(-2.92%)
Feb 20, 2003 3.606 3.606 3.450 3.498 13,000,429 -0.05(-1.34%)
Feb 19, 2003 3.634 3.641 3.532 3.545 12,744,576 -0.03(-0.76%)
Feb 18, 2003 3.606 3.641 3.538 3.572 19,485,506 +0.05(+1.35%)
Feb 14, 2003 3.470 3.545 3.443 3.525 14,322,015 +0.09(+2.57%)
Feb 13, 2003 3.368 3.498 3.300 3.436 17,396,656 +0.07(+2.02%)
Feb 12, 2003 3.470 3.606 3.348 3.368 19,083,726 -0.27(-7.30%)
Feb 11, 2003 3.804 3.817 3.504 3.634 32,430,238 -0.04(-1.11%)
Feb 10, 2003 3.198 3.688 3.171 3.675 42,055,352 +0.56(+18.16%)
Feb 07, 2003 3.028 3.164 2.960 3.110 26,703,166 +0.25(+8.81%)
Feb 06, 2003 2.749 2.872 2.735 2.858 7,518,922 +0.11(+3.96%)
Feb 05, 2003 2.776 2.878 2.735 2.749 10,457,921 +0.01(+0.50%)
Feb 04, 2003 2.749 2.783 2.688 2.735 7,040,429 -0.05(-1.95%)
Feb 03, 2003 2.742 2.912 2.735 2.790 9,829,678 +0.01(+0.49%)
Jan 31, 2003 2.756 2.838 2.735 2.776 12,849,944 -0.03(-1.21%)
Jan 30, 2003 2.933 2.953 2.804 2.810 6,950,344 -0.15(-5.06%)
Jan 29, 2003 2.824 2.987 2.729 2.960 10,798,715 +0.13(+4.57%)
Jan 28, 2003 2.715 2.851 2.695 2.831 9,761,931 +0.15(+5.58%)
Jan 27, 2003 2.620 2.749 2.620 2.681 11,761,285 -0.04(-1.50%)
Jan 24, 2003 2.804 2.831 2.647 2.722 19,301,074 -0.24(-8.26%)
Jan 23, 2003 2.994 3.008 2.314 2.967 12,433,174 +0.20(+7.13%)
Jan 22, 2003 2.790 2.940 2.756 2.770 12,764,709 -0.02(-0.73%)
Jan 21, 2003 2.919 3.130 2.742 2.790 13,020,562 -0.13(-4.43%)
Jan 17, 2003 2.654 3.062 2.654 2.919 19,466,990 +0.10(+3.37%)
Jan 16, 2003 3.198 3.225 2.824 2.824 17,496,880 -0.38(-11.89%)
Jan 15, 2003 3.212 3.225 3.076 3.205 11,865,037 -0.01(-0.21%)
Jan 14, 2003 3.130 3.266 3.076 3.212 12,979,708 +0.07(+2.39%)
Jan 13, 2003 3.096 3.219 3.042 3.137 17,684,398 +0.07(+2.22%)
Jan 10, 2003 2.763 3.219 2.763 3.069 31,569,362 +0.18(+6.12%)
Jan 09, 2003 2.606 2.892 2.606 2.892 22,085,768 +0.33(+12.73%)
Jan 08, 2003 2.722 2.729 2.511 2.565 12,759,125 -0.16(-5.98%)
Jan 07, 2003 2.722 2.783 2.681 2.729 14,469,854 +0.04(+1.52%)
Jan 06, 2003 2.647 2.756 2.620 2.688 13,949,038 +0.10(+3.67%)
Jan 03, 2003 2.572 2.708 2.463 2.593 11,941,161 +0.04(+1.60%)
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.