Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,110 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,084 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,527 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,545 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,697 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,170 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,067,836 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,270,648 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.412 30,060,528 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,248 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,032 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,119,900 +0.13(+3.33%)
Mar 13, 2003 3.917 4.045 3.868 4.023 20,037,094 +0.19(+4.97%)
Mar 12, 2003 3.882 3.932 3.762 3.833 18,703,374 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,471,779 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,354 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,659,968 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,170 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,190 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,423 -0.06(-1.57%)
Mar 03, 2003 3.388 3.677 3.388 3.600 12,490,403 +0.13(+3.66%)
Feb 28, 2003 3.409 3.522 3.402 3.473 9,309,823 +0.08(+2.50%)
Feb 27, 2003 3.388 3.494 3.353 3.388 8,483,013 +0.04(+1.27%)
Feb 26, 2003 3.452 3.522 3.282 3.346 8,068,475 -0.07(-2.07%)
Feb 25, 2003 3.430 3.487 3.205 3.416 12,787,919 -0.04(-1.02%)
Feb 24, 2003 3.459 3.522 3.423 3.452 9,850,592 -0.07(-2.00%)
Feb 21, 2003 3.572 3.614 3.423 3.522 13,627,337 -0.11(-2.92%)
Feb 20, 2003 3.741 3.741 3.579 3.628 12,533,047 -0.05(-1.34%)
Feb 19, 2003 3.769 3.776 3.663 3.677 12,286,393 -0.03(-0.76%)
Feb 18, 2003 3.741 3.776 3.670 3.706 18,784,978 +0.05(+1.35%)
Feb 14, 2003 3.600 3.677 3.572 3.656 13,807,122 +0.09(+2.57%)
Feb 13, 2003 3.494 3.628 3.423 3.565 16,771,225 +0.07(+2.02%)
Feb 12, 2003 3.600 3.741 3.473 3.494 18,397,642 -0.28(-7.30%)
Feb 11, 2003 3.946 3.960 3.635 3.769 31,264,332 -0.04(-1.11%)
Feb 10, 2003 3.317 3.826 3.289 3.812 40,543,412 +0.59(+18.16%)
Feb 07, 2003 3.141 3.282 3.070 3.226 25,743,154 +0.26(+8.81%)
Feb 06, 2003 2.852 2.979 2.837 2.965 7,248,607 +0.11(+3.96%)
Feb 05, 2003 2.880 2.986 2.837 2.852 10,081,946 +0.01(+0.50%)
Feb 04, 2003 2.852 2.887 2.788 2.837 6,787,317 -0.06(-1.95%)
Feb 03, 2003 2.845 3.021 2.837 2.894 9,476,289 +0.01(+0.49%)
Jan 31, 2003 2.859 2.943 2.837 2.880 12,387,973 -0.04(-1.21%)
Jan 30, 2003 3.042 3.063 2.908 2.915 6,700,471 -0.16(-5.06%)
Jan 29, 2003 2.929 3.099 2.830 3.070 10,410,488 +0.13(+4.57%)
Jan 28, 2003 2.816 2.957 2.795 2.936 9,410,978 +0.16(+5.58%)
Jan 27, 2003 2.718 2.852 2.718 2.781 11,338,452 -0.04(-1.50%)
Jan 24, 2003 2.908 2.936 2.746 2.823 18,607,178 -0.25(-8.26%)
Jan 23, 2003 3.106 3.120 2.400 3.077 11,986,186 +0.20(+7.13%)
Jan 22, 2003 2.894 3.049 2.859 2.873 12,305,802 -0.02(-0.73%)
Jan 21, 2003 3.028 3.247 2.845 2.894 12,552,457 -0.13(-4.43%)
Jan 17, 2003 2.753 3.176 2.753 3.028 18,767,128 +0.10(+3.37%)
Jan 16, 2003 3.317 3.346 2.929 2.929 16,867,846 -0.40(-11.89%)
Jan 15, 2003 3.332 3.346 3.190 3.325 11,438,474 -0.01(-0.21%)
Jan 14, 2003 3.247 3.388 3.190 3.332 12,513,071 +0.08(+2.39%)
Jan 13, 2003 3.212 3.339 3.155 3.254 17,048,622 +0.07(+2.22%)
Jan 10, 2003 2.866 3.339 2.866 3.183 30,434,406 +0.18(+6.12%)
Jan 09, 2003 2.703 3.000 2.703 3.000 21,291,758 +0.34(+12.73%)
Jan 08, 2003 2.823 2.830 2.605 2.661 12,300,419 -0.17(-5.98%)
Jan 07, 2003 2.823 2.887 2.781 2.830 13,949,646 +0.04(+1.52%)
Jan 06, 2003 2.746 2.859 2.718 2.788 13,447,553 +0.10(+3.67%)
Jan 03, 2003 2.668 2.809 2.555 2.689 11,511,861 +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.