Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.68 18.02 17.51 17.65 97,895,376 -0.34(-1.86%)
Mar 28, 2003 17.99 18.30 17.94 17.99 54,285,964 -0.27(-1.48%)
Mar 27, 2003 18.19 18.42 17.93 18.26 82,342,840 -0.15(-0.83%)
Mar 26, 2003 18.57 18.68 18.40 18.41 70,864,712 -0.18(-0.94%)
Mar 25, 2003 18.67 18.78 18.25 18.59 87,213,744 +0.15(+0.79%)
Mar 24, 2003 18.63 18.91 18.36 18.44 83,799,120 -0.93(-4.82%)
Mar 21, 2003 19.51 19.54 18.98 19.37 117,372,968 +0.23(+1.22%)
Mar 20, 2003 18.97 19.34 18.72 19.14 98,463,808 -0.05(-0.27%)
Mar 19, 2003 18.94 19.27 18.77 19.19 101,005,824 +0.20(+1.08%)
Mar 18, 2003 18.88 18.99 18.59 18.99 107,117,704 +0.08(+0.42%)
Mar 17, 2003 17.88 18.92 17.74 18.91 138,488,272 +0.78(+4.30%)
Mar 14, 2003 18.00 18.20 17.69 18.13 103,473,368 +0.14(+0.77%)
Mar 13, 2003 17.30 18.04 17.09 17.99 110,673,032 +0.93(+5.47%)
Mar 12, 2003 16.63 17.09 16.44 17.06 99,260,600 +0.43(+2.59%)
Mar 11, 2003 16.82 16.96 16.60 16.63 74,042,360 -0.11(-0.65%)
Mar 10, 2003 17.00 17.11 16.69 16.73 66,393,976 -0.44(-2.59%)
Mar 07, 2003 16.73 17.35 16.70 17.18 90,741,648 +0.21(+1.25%)
Mar 06, 2003 16.90 17.14 16.87 16.97 74,888,368 -0.12(-0.72%)
Mar 05, 2003 16.82 17.17 16.81 17.09 75,996,864 +0.27(+1.60%)
Mar 04, 2003 17.19 17.25 16.82 16.82 77,628,544 -0.34(-2.00%)
Mar 03, 2003 17.52 17.59 17.06 17.17 69,465,752 -0.12(-0.67%)
Feb 28, 2003 17.31 17.55 17.17 17.28 77,600,704 +0.09(+0.51%)
Feb 27, 2003 17.43 17.65 16.99 17.19 103,449,928 -0.02(-0.13%)
Feb 26, 2003 17.55 17.84 17.19 17.22 78,300,936 -0.42(-2.40%)
Feb 25, 2003 17.17 17.70 17.05 17.64 93,409,552 +0.09(+0.50%)
Feb 24, 2003 17.82 17.87 17.38 17.55 85,579,872 -0.41(-2.27%)
Feb 21, 2003 17.71 18.08 17.28 17.96 77,967,968 +0.36(+2.03%)
Feb 20, 2003 18.06 18.13 17.57 17.60 69,799,960 -0.28(-1.59%)
Feb 19, 2003 18.10 18.14 17.62 17.89 64,321,940 -0.31(-1.72%)
Feb 18, 2003 17.95 18.22 17.79 18.20 78,739,096 +9.40(+106.71%)
Feb 14, 2003 8.614 8.841 8.526 8.805 124,037,376 +0.24(+2.79%)
Feb 13, 2003 8.460 8.590 8.409 8.566 100,877,048 +0.10(+1.18%)
Feb 12, 2003 8.486 8.586 8.433 8.466 97,801,024 +0.00(+0.00%)
Feb 11, 2003 8.623 8.690 8.386 8.466 115,597,288 -0.17(-1.98%)
Feb 10, 2003 8.531 8.663 8.484 8.637 101,594,560 +0.15(+1.72%)
Feb 07, 2003 8.728 8.741 8.460 8.491 103,139,576 -0.15(-1.77%)
Feb 06, 2003 8.542 8.681 8.488 8.645 114,253,328 +0.08(+0.98%)
Feb 05, 2003 8.719 8.847 8.519 8.561 138,609,232 -0.07(-0.76%)
Feb 04, 2003 8.714 8.739 8.546 8.626 112,254,936 -0.23(-2.55%)
Feb 03, 2003 8.737 8.951 8.652 8.852 109,889,288 +0.20(+2.32%)
Jan 31, 2003 8.650 8.814 8.573 8.652 146,544,640 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,514,272 -0.30(-3.35%)
Jan 29, 2003 8.883 9.122 8.737 9.098 146,579,760 +0.20(+2.23%)
Jan 28, 2003 9.058 9.060 8.852 8.900 118,146,976 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,488,624 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.087 141,290,304 -0.44(-4.65%)
Jan 23, 2003 9.470 9.578 9.381 9.530 97,882,760 +0.23(+2.51%)
Jan 22, 2003 9.405 9.552 9.281 9.297 119,239,704 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,157,952 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,766,944 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,591,456 -0.17(-1.63%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,765,896 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,338,168 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,404,984 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,884,584 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,762,936 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,545,232 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,420,840 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.984 81,537,696 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,176,384 +0.01(+0.13%)
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.