Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.402 1.405 1.358 1.389 1,042,175 -0.01(-0.88%)
Mar 28, 2003 1.388 1.406 1.380 1.402 740,300 +0.01(+0.70%)
Mar 27, 2003 1.373 1.403 1.373 1.392 706,445 -0.01(-0.57%)
Mar 26, 2003 1.419 1.427 1.386 1.400 939,481 -0.02(-1.50%)
Mar 25, 2003 1.402 1.424 1.384 1.421 1,042,175 +0.02(+1.39%)
Mar 24, 2003 1.427 1.446 1.381 1.402 1,046,125 -0.06(-4.01%)
Mar 21, 2003 1.439 1.460 1.409 1.460 1,727,743 +0.04(+3.06%)
Mar 20, 2003 1.403 1.428 1.375 1.417 1,082,802 +0.01(+1.01%)
Mar 19, 2003 1.404 1.413 1.388 1.403 932,710 +0.00(+0.25%)
Mar 18, 2003 1.391 1.403 1.374 1.399 1,481,165 +0.03(+1.87%)
Mar 17, 2003 1.325 1.379 1.325 1.373 2,530,111 +0.04(+3.33%)
Mar 14, 2003 1.298 1.347 1.295 1.329 1,945,545 +0.04(+2.74%)
Mar 13, 2003 1.302 1.324 1.284 1.294 1,599,658 +0.02(+1.53%)
Mar 12, 2003 1.280 1.296 1.260 1.274 1,046,125 -0.01(-0.48%)
Mar 11, 2003 1.292 1.307 1.277 1.280 1,218,787 -0.01(-0.89%)
Mar 10, 2003 1.334 1.342 1.288 1.292 1,034,840 -0.05(-3.76%)
Mar 07, 2003 1.344 1.372 1.326 1.342 1,263,363 -0.00(-0.13%)
Mar 06, 2003 1.342 1.357 1.324 1.344 1,512,198 +0.00(+0.20%)
Mar 05, 2003 1.350 1.356 1.329 1.342 1,463,673 -0.02(-1.30%)
Mar 04, 2003 1.401 1.402 1.350 1.359 962,051 -0.04(-3.10%)
Mar 03, 2003 1.391 1.417 1.387 1.403 2,608,543 +0.03(+1.93%)
Feb 28, 2003 1.418 1.433 1.376 1.376 1,619,407 -0.04(-2.57%)
Feb 27, 2003 1.431 1.448 1.399 1.412 1,283,676 -0.03(-1.91%)
Feb 26, 2003 1.421 1.464 1.408 1.440 1,700,095 +0.01(+0.37%)
Feb 25, 2003 1.403 1.436 1.381 1.435 3,351,664 +0.01(+0.68%)
Feb 24, 2003 1.498 1.498 1.425 1.425 1,917,897 -0.07(-4.85%)
Feb 21, 2003 1.498 1.506 1.468 1.498 2,154,319 +0.00(+0.12%)
Feb 20, 2003 1.537 1.543 1.480 1.496 2,128,927 -0.04(-2.43%)
Feb 19, 2003 1.586 1.586 1.527 1.533 1,918,461 -0.06(-3.51%)
Feb 18, 2003 1.568 1.594 1.568 1.589 1,386,370 +0.03(+1.70%)
Feb 14, 2003 1.577 1.591 1.545 1.562 1,441,667 -0.02(-1.18%)
Feb 13, 2003 1.564 1.588 1.562 1.581 1,395,398 +0.02(+1.08%)
Feb 12, 2003 1.626 1.635 1.555 1.564 1,739,593 -0.06(-3.92%)
Feb 11, 2003 1.670 1.673 1.617 1.628 1,575,395 -0.04(-2.55%)
Feb 10, 2003 1.684 1.689 1.657 1.670 1,679,217 -0.01(-0.79%)
Feb 07, 2003 1.657 1.685 1.644 1.684 1,641,977 +0.04(+2.70%)
Feb 06, 2003 1.686 1.710 1.631 1.639 1,788,683 -0.07(-4.05%)
Feb 05, 2003 1.746 1.755 1.701 1.708 1,745,799 -0.04(-2.38%)
Feb 04, 2003 1.772 1.772 1.716 1.750 2,090,558 -0.04(-1.99%)
Feb 03, 2003 1.793 1.806 1.751 1.786 2,626,035 +0.02(+0.85%)
Jan 31, 2003 1.724 1.781 1.700 1.770 2,855,121 +0.04(+2.46%)
Jan 30, 2003 1.686 1.766 1.686 1.728 4,706,437 +0.04(+2.47%)
Jan 29, 2003 2.236 2.236 1.444 1.686 18,062,878 -0.50(-23.02%)
Jan 27, 2003 2.239 2.239 2.175 2.191 1,091,830 -0.05(-2.14%)
Jan 24, 2003 2.286 2.290 2.215 2.238 916,911 -0.06(-2.62%)
Jan 23, 2003 2.295 2.307 2.277 2.299 978,415 +0.02(+0.82%)
Jan 22, 2003 2.337 2.348 2.280 2.280 708,702 -0.07(-3.02%)
Jan 21, 2003 2.411 2.411 2.350 2.351 464,944 -0.05(-2.14%)
Jan 17, 2003 2.414 2.444 2.388 2.402 517,420 -0.03(-1.38%)
Jan 16, 2003 2.433 2.460 2.423 2.436 706,445 -0.01(-0.25%)
Jan 15, 2003 2.435 2.446 2.380 2.442 1,252,642 -0.00(-0.07%)
Jan 14, 2003 2.428 2.444 2.417 2.444 586,823 +0.02(+0.77%)
Jan 13, 2003 2.410 2.434 2.388 2.425 942,867 +0.03(+1.33%)
Jan 10, 2003 2.420 2.428 2.375 2.393 978,415 -0.03(-1.06%)
Jan 09, 2003 2.396 2.437 2.396 2.419 937,789 +0.03(+1.34%)
Jan 08, 2003 2.427 2.432 2.383 2.387 665,818 -0.05(-2.00%)
Jan 07, 2003 2.463 2.472 2.429 2.436 1,229,508 -0.03(-1.12%)
Jan 06, 2003 2.437 2.479 2.437 2.463 1,169,697 +0.03(+1.31%)
Jan 03, 2003 2.451 2.456 2.427 2.432 959,794 -0.01(-0.22%)
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.