Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.290 2.290 2.194 2.196 66,529 -0.11(-4.71%)
Mar 28, 2003 2.279 2.336 2.271 2.304 113,195 +0.01(+0.36%)
Mar 27, 2003 2.277 2.367 2.221 2.296 156,033 +0.04(+1.95%)
Mar 26, 2003 2.225 2.267 2.213 2.252 142,871 +0.02(+0.75%)
Mar 25, 2003 2.192 2.292 2.192 2.236 113,674 +0.05(+2.39%)
Mar 24, 2003 2.246 2.246 2.133 2.183 151,247 -0.08(-3.69%)
Mar 21, 2003 2.119 2.286 2.119 2.267 194,084 +0.16(+7.75%)
Mar 20, 2003 2.075 2.104 2.066 2.104 119,896 +0.03(+1.21%)
Mar 19, 2003 2.100 2.110 2.054 2.079 185,947 +0.00(+0.00%)
Mar 18, 2003 2.016 2.089 2.010 2.079 183,315 +0.06(+2.90%)
Mar 17, 2003 1.922 2.029 1.903 2.020 154,836 +0.09(+4.54%)
Mar 14, 2003 1.870 1.960 1.847 1.933 195,998 +0.06(+3.35%)
Mar 13, 2003 1.828 1.870 1.818 1.870 206,768 +0.06(+3.11%)
Mar 12, 2003 1.793 1.870 1.793 1.814 128,033 +0.00(+0.00%)
Mar 11, 2003 1.807 1.870 1.786 1.814 121,332 +0.01(+0.46%)
Mar 10, 2003 1.870 1.880 1.772 1.805 101,708 -0.05(-2.59%)
Mar 07, 2003 1.874 1.887 1.818 1.853 111,520 -0.00(-0.22%)
Mar 06, 2003 1.891 1.893 1.855 1.857 75,144 -0.05(-2.63%)
Mar 05, 2003 1.903 1.920 1.849 1.908 70,597 +0.00(+0.22%)
Mar 04, 2003 1.889 1.943 1.872 1.903 137,127 +0.04(+1.90%)
Mar 03, 2003 1.887 1.928 1.855 1.868 186,905 -0.07(-3.66%)
Feb 28, 2003 1.901 1.979 1.901 1.939 167,281 +0.07(+3.57%)
Feb 27, 2003 1.849 1.887 1.849 1.872 279,280 +0.05(+2.52%)
Feb 26, 2003 1.872 1.880 1.816 1.826 104,341 -0.07(-3.53%)
Feb 25, 2003 1.901 1.901 1.828 1.893 86,153 +0.00(+0.00%)
Feb 24, 2003 1.943 1.979 1.874 1.893 203,896 -0.04(-1.84%)
Feb 21, 2003 1.901 1.943 1.839 1.928 303,930 +0.05(+2.56%)
Feb 20, 2003 1.908 1.962 1.880 1.880 168,717 -0.03(-1.32%)
Feb 19, 2003 1.891 1.918 1.882 1.905 78,256 +0.01(+0.33%)
Feb 18, 2003 1.974 1.983 1.880 1.899 391,280 +0.05(+2.94%)
Feb 14, 2003 1.836 1.868 1.824 1.845 267,314 +0.01(+0.46%)
Feb 13, 2003 1.845 1.864 1.801 1.836 347,485 -0.01(-0.34%)
Feb 12, 2003 1.841 1.872 1.799 1.843 94,768 -0.01(-0.68%)
Feb 11, 2003 1.891 1.910 1.828 1.855 371,895 -0.08(-4.00%)
Feb 10, 2003 1.989 1.995 1.933 1.933 94,529 -0.07(-3.65%)
Feb 07, 2003 2.043 2.058 1.968 2.006 116,067 -0.04(-2.14%)
Feb 06, 2003 1.985 2.081 1.951 2.050 254,631 +0.06(+2.94%)
Feb 05, 2003 2.062 2.108 1.991 1.991 173,024 -0.08(-3.83%)
Feb 04, 2003 2.148 2.148 2.062 2.070 186,187 -0.08(-3.60%)
Feb 03, 2003 2.173 2.204 2.131 2.148 81,127 -0.02(-0.77%)
Jan 31, 2003 2.167 2.169 2.131 2.165 174,460 +0.00(+0.10%)
Jan 30, 2003 2.248 2.250 2.154 2.162 266,118 -0.08(-3.72%)
Jan 29, 2003 2.223 2.269 2.198 2.246 111,042 +0.01(+0.28%)
Jan 28, 2003 2.208 2.248 2.142 2.240 120,136 +0.04(+1.90%)
Jan 27, 2003 2.302 2.302 2.183 2.198 168,477 -0.10(-4.54%)
Jan 24, 2003 2.334 2.338 2.288 2.302 105,059 -0.03(-1.08%)
Jan 23, 2003 2.330 2.340 2.317 2.327 122,050 +0.02(+0.72%)
Jan 22, 2003 2.288 2.338 2.286 2.311 234,050 +0.01(+0.45%)
Jan 21, 2003 2.298 2.317 2.250 2.300 262,528 -0.04(-1.70%)
Jan 17, 2003 2.461 2.461 2.311 2.340 293,160 -0.13(-5.33%)
Jan 16, 2003 2.417 2.553 2.417 2.472 850,525 +0.08(+3.23%)
Jan 15, 2003 2.403 2.419 2.367 2.394 117,025 -0.02(-0.95%)
Jan 14, 2003 2.361 2.436 2.325 2.417 167,759 +0.06(+2.57%)
Jan 13, 2003 2.378 2.415 2.319 2.357 273,297 -0.02(-0.79%)
Jan 10, 2003 2.340 2.411 2.340 2.376 215,144 -0.00(-0.09%)
Jan 09, 2003 2.307 2.396 2.307 2.378 171,349 +0.06(+2.61%)
Jan 08, 2003 2.317 2.327 2.286 2.317 487,005 +0.00(+0.00%)
Jan 07, 2003 2.292 2.340 2.273 2.317 3,219,504 +0.03(+1.09%)
Jan 06, 2003 2.204 2.304 2.204 2.292 3,042,890 +0.11(+4.98%)
Jan 03, 2003 2.198 2.236 2.158 2.183 89,503 -0.01(-0.29%)
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.