Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.36 18.71 18.18 18.33 94,288,680 -0.35(-1.86%)
Mar 28, 2003 18.68 19.00 18.62 18.68 52,285,940 -0.28(-1.48%)
Mar 27, 2003 18.88 19.12 18.62 18.96 79,309,136 -0.16(-0.83%)
Mar 26, 2003 19.28 19.40 19.11 19.12 68,253,888 -0.18(-0.94%)
Mar 25, 2003 19.38 19.49 18.95 19.30 84,000,584 +0.15(+0.79%)
Mar 24, 2003 19.34 19.63 19.06 19.15 80,711,760 -0.97(-4.82%)
Mar 21, 2003 20.25 20.29 19.71 20.12 113,048,664 +0.24(+1.22%)
Mar 20, 2003 19.70 20.08 19.43 19.87 94,836,168 -0.05(-0.27%)
Mar 19, 2003 19.67 20.01 19.49 19.93 97,284,528 +0.21(+1.08%)
Mar 18, 2003 19.60 19.71 19.31 19.71 103,171,232 +0.08(+0.42%)
Mar 17, 2003 18.56 19.65 18.42 19.63 133,386,040 +0.81(+4.30%)
Mar 14, 2003 18.68 18.90 18.37 18.82 99,661,168 +0.14(+0.77%)
Mar 13, 2003 17.96 18.73 17.75 18.68 106,595,576 +0.97(+5.47%)
Mar 12, 2003 17.27 17.75 17.07 17.71 95,603,600 +0.45(+2.59%)
Mar 11, 2003 17.46 17.61 17.23 17.26 71,314,464 -0.11(-0.65%)
Mar 10, 2003 17.65 17.76 17.33 17.38 63,947,864 -0.46(-2.59%)
Mar 07, 2003 17.38 18.01 17.34 17.84 87,398,512 +0.22(+1.25%)
Mar 06, 2003 17.54 17.79 17.51 17.62 72,129,304 -0.13(-0.73%)
Mar 05, 2003 17.47 17.83 17.45 17.75 73,196,960 +0.28(+1.60%)
Mar 04, 2003 17.85 17.91 17.46 17.47 74,768,528 -0.36(-2.00%)
Mar 03, 2003 18.18 18.26 17.72 17.82 66,906,472 -0.12(-0.68%)
Feb 28, 2003 17.97 18.22 17.83 17.94 74,741,712 +0.09(+0.51%)
Feb 27, 2003 18.09 18.33 17.64 17.85 99,638,584 -0.02(-0.13%)
Feb 26, 2003 18.22 18.53 17.85 17.87 75,416,144 -0.44(-2.40%)
Feb 25, 2003 17.82 18.37 17.70 18.31 89,968,128 +0.09(+0.50%)
Feb 24, 2003 18.50 18.55 18.05 18.22 82,426,904 -0.42(-2.27%)
Feb 21, 2003 18.39 18.78 17.94 18.65 75,095,440 +0.37(+2.03%)
Feb 20, 2003 18.75 18.83 18.25 18.28 67,228,368 -0.30(-1.59%)
Feb 19, 2003 18.79 18.84 18.30 18.57 61,952,168 -0.33(-1.72%)
Feb 18, 2003 18.64 18.92 18.47 18.90 75,838,168 +9.75(+106.71%)
Feb 14, 2003 8.943 9.180 8.852 9.142 119,467,544 +0.25(+2.79%)
Feb 13, 2003 8.784 8.918 8.731 8.894 97,160,504 +0.10(+1.18%)
Feb 12, 2003 8.811 8.915 8.756 8.790 94,197,800 +0.00(+0.00%)
Feb 11, 2003 8.952 9.022 8.706 8.790 111,338,408 -0.18(-1.98%)
Feb 10, 2003 8.858 8.994 8.809 8.968 97,851,576 +0.15(+1.72%)
Feb 07, 2003 9.062 9.075 8.784 8.816 99,339,664 -0.16(-1.77%)
Feb 06, 2003 8.869 9.013 8.812 8.975 110,043,960 +0.09(+0.98%)
Feb 05, 2003 9.053 9.185 8.845 8.888 133,502,536 -0.07(-0.76%)
Feb 04, 2003 9.047 9.074 8.873 8.956 108,119,200 -0.23(-2.55%)
Feb 03, 2003 9.072 9.293 8.983 9.191 105,840,704 +0.21(+2.32%)
Jan 31, 2003 8.981 9.151 8.901 8.983 141,145,600 -0.15(-1.62%)
Jan 30, 2003 9.494 9.496 9.121 9.130 116,074,240 -0.32(-3.35%)
Jan 29, 2003 9.223 9.471 9.072 9.446 141,179,408 +0.21(+2.23%)
Jan 28, 2003 9.405 9.407 9.191 9.240 113,794,168 -0.07(-0.71%)
Jan 27, 2003 9.335 9.577 9.163 9.306 151,686,368 -0.13(-1.36%)
Jan 24, 2003 9.848 9.851 9.407 9.435 136,084,832 -0.46(-4.65%)
Jan 23, 2003 9.833 9.944 9.740 9.895 94,276,528 +0.24(+2.51%)
Jan 22, 2003 9.764 9.918 9.636 9.653 114,846,632 -0.06(-0.64%)
Jan 21, 2003 9.817 9.870 9.708 9.715 113,804,728 -0.02(-0.25%)
Jan 17, 2003 10.02 10.03 9.711 9.740 205,891,264 -0.74(-7.03%)
Jan 16, 2003 10.66 10.72 10.43 10.48 107,480,160 -0.17(-1.63%)
Jan 15, 2003 10.79 10.85 10.64 10.65 78,753,448 -0.13(-1.23%)
Jan 14, 2003 10.66 10.79 10.64 10.78 71,599,376 +0.11(+1.03%)
Jan 13, 2003 10.70 10.74 10.56 10.67 80,332,144 +0.09(+0.84%)
Jan 10, 2003 10.43 10.66 10.39 10.58 89,462,496 +0.02(+0.20%)
Jan 09, 2003 10.36 10.58 10.32 10.56 81,640,064 +0.30(+2.89%)
Jan 08, 2003 10.48 10.51 10.24 10.27 85,283,016 -0.30(-2.80%)
Jan 07, 2003 10.39 10.60 10.35 10.56 106,352,672 +0.19(+1.88%)
Jan 06, 2003 10.22 10.45 10.18 10.37 78,533,656 +0.19(+1.82%)
Jan 03, 2003 10.14 10.18 10.01 10.18 73,369,864 +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.