Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.700 2.887 2.657 2.666 79,381,000 -0.12(-4.31%)
Mar 28, 2003 2.818 2.834 2.772 2.786 41,515,444 -0.03(-1.16%)
Mar 27, 2003 2.794 2.871 2.777 2.818 55,916,056 -0.02(-0.84%)
Mar 26, 2003 2.830 2.861 2.793 2.842 55,191,564 +0.01(+0.42%)
Mar 25, 2003 2.799 2.863 2.715 2.830 98,847,240 -0.01(-0.24%)
Mar 24, 2003 2.955 2.955 2.803 2.837 56,564,136 -0.16(-5.48%)
Mar 21, 2003 3.051 3.051 2.962 3.002 77,884,184 +0.06(+1.98%)
Mar 20, 2003 2.907 2.973 2.865 2.943 55,337,396 +0.04(+1.24%)
Mar 19, 2003 2.870 2.940 2.846 2.907 70,095,008 +0.04(+1.31%)
Mar 18, 2003 2.839 2.880 2.805 2.870 52,602,756 +0.06(+2.07%)
Mar 17, 2003 2.657 2.846 2.657 2.811 84,044,128 +0.13(+4.73%)
Mar 14, 2003 2.633 2.721 2.597 2.685 96,517,424 +0.11(+4.40%)
Mar 13, 2003 2.691 2.691 2.431 2.571 234,141,968 -0.10(-3.66%)
Mar 12, 2003 2.640 2.688 2.623 2.669 49,728,116 +0.03(+1.04%)
Mar 11, 2003 2.640 2.686 2.635 2.642 38,088,392 -0.01(-0.52%)
Mar 10, 2003 2.640 2.678 2.618 2.655 43,998,668 -0.05(-1.96%)
Mar 07, 2003 2.597 2.719 2.592 2.709 62,808,076 +0.04(+1.61%)
Mar 06, 2003 2.626 2.679 2.601 2.666 55,381,144 -0.00(-0.06%)
Mar 05, 2003 2.664 2.674 2.597 2.667 60,189,516 +0.00(+0.13%)
Mar 04, 2003 2.739 2.739 2.664 2.664 51,214,436 -0.05(-2.02%)
Mar 03, 2003 2.760 2.777 2.700 2.719 54,593,068 +0.00(+0.06%)
Feb 28, 2003 2.664 2.748 2.664 2.717 68,343,856 +0.05(+1.99%)
Feb 27, 2003 2.655 2.717 2.553 2.664 163,401,792 +0.03(+1.11%)
Feb 26, 2003 2.880 2.909 2.602 2.635 325,972,352 -0.48(-15.46%)
Feb 25, 2003 3.043 3.120 2.959 3.117 70,822,416 +0.07(+2.42%)
Feb 24, 2003 3.115 3.137 3.036 3.043 49,054,372 -0.07(-2.31%)
Feb 21, 2003 3.086 3.161 3.038 3.115 44,869,576 +0.05(+1.68%)
Feb 20, 2003 3.094 3.096 3.041 3.063 42,740,432 +0.01(+0.34%)
Feb 19, 2003 3.125 3.146 3.012 3.053 50,610,108 -0.11(-3.42%)
Feb 18, 2003 3.070 3.171 3.060 3.161 49,515,784 +0.11(+3.65%)
Feb 14, 2003 2.957 3.077 2.957 3.050 80,426,328 +0.14(+4.96%)
Feb 13, 2003 2.851 2.954 2.851 2.906 50,034,944 +0.06(+1.99%)
Feb 12, 2003 2.890 2.928 2.847 2.849 49,617,284 -0.04(-1.37%)
Feb 11, 2003 2.892 2.966 2.841 2.889 55,852,476 +0.04(+1.26%)
Feb 10, 2003 2.794 2.859 2.751 2.853 57,759,956 +0.03(+0.97%)
Feb 07, 2003 2.919 2.940 2.784 2.825 69,703,008 -0.09(-3.23%)
Feb 06, 2003 2.935 2.955 2.889 2.919 38,595,888 -0.01(-0.47%)
Feb 05, 2003 3.000 3.017 2.921 2.933 64,563,892 -0.07(-2.23%)
Feb 04, 2003 2.923 3.003 2.894 3.000 78,220,184 +0.00(+0.11%)
Feb 03, 2003 2.990 3.069 2.983 2.997 69,893,760 +0.01(+0.40%)
Jan 31, 2003 2.997 2.997 2.875 2.985 154,986,704 -0.14(-4.34%)
Jan 30, 2003 3.293 3.302 3.077 3.120 60,967,676 -0.19(-5.65%)
Jan 29, 2003 3.218 3.315 3.115 3.307 58,338,036 +0.09(+2.72%)
Jan 28, 2003 3.180 3.254 3.110 3.219 46,897,224 +0.07(+2.23%)
Jan 27, 2003 3.171 3.240 3.094 3.149 65,823,880 -0.07(-2.03%)
Jan 24, 2003 3.394 3.394 3.187 3.214 63,643,400 -0.15(-4.34%)
Jan 23, 2003 3.283 3.418 3.281 3.360 47,107,808 +0.11(+3.43%)
Jan 22, 2003 3.247 3.343 3.223 3.249 52,445,256 +0.00(+0.11%)
Jan 21, 2003 3.249 3.343 3.223 3.245 45,524,072 -0.05(-1.56%)
Jan 17, 2003 3.290 3.382 3.245 3.297 61,682,836 -0.13(-3.80%)
Jan 16, 2003 3.463 3.499 3.420 3.427 44,069,252 -0.04(-1.28%)
Jan 15, 2003 3.531 3.531 3.437 3.471 43,567,008 -0.06(-1.70%)
Jan 14, 2003 3.471 3.543 3.454 3.531 58,473,368 +0.04(+1.18%)
Jan 13, 2003 3.574 3.634 3.482 3.490 92,547,296 -0.08(-2.35%)
Jan 10, 2003 3.471 3.614 3.429 3.574 98,272,072 +0.06(+1.81%)
Jan 09, 2003 3.379 3.542 3.377 3.511 101,648,376 +0.17(+5.03%)
Jan 08, 2003 3.418 3.477 3.343 3.343 89,975,400 -0.08(-2.26%)
Jan 07, 2003 3.372 3.461 3.363 3.420 91,139,144 +0.05(+1.53%)
Jan 06, 2003 3.249 3.415 3.242 3.369 69,191,432 +0.19(+5.82%)
Jan 03, 2003 3.146 3.214 3.130 3.183 36,148,828 +0.06(+2.03%)
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.