Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.620 2.620 2.513 2.532 3,101,499 -0.10(-3.92%)
Mar 28, 2003 2.652 2.656 2.625 2.636 3,219,321 -0.02(-0.84%)
Mar 27, 2003 2.637 2.695 2.628 2.658 2,713,006 +0.01(+0.30%)
Mar 26, 2003 2.665 2.693 2.627 2.650 3,279,757 -0.02(-0.84%)
Mar 25, 2003 2.583 2.694 2.547 2.672 5,425,094 +0.09(+3.66%)
Mar 24, 2003 2.721 2.736 2.569 2.578 3,657,969 -0.18(-6.51%)
Mar 21, 2003 2.704 2.778 2.641 2.758 4,908,431 +0.07(+2.74%)
Mar 20, 2003 2.713 2.757 2.636 2.684 8,170,488 -0.06(-2.07%)
Mar 19, 2003 2.849 2.875 2.711 2.741 6,205,291 -0.10(-3.66%)
Mar 18, 2003 2.755 2.846 2.753 2.845 6,717,929 +0.09(+3.43%)
Mar 17, 2003 2.645 2.752 2.539 2.751 6,542,065 +0.11(+4.22%)
Mar 14, 2003 2.673 2.699 2.623 2.639 4,987,781 -0.01(-0.20%)
Mar 13, 2003 2.585 2.654 2.561 2.645 5,517,061 +0.11(+4.18%)
Mar 12, 2003 2.497 2.544 2.492 2.539 4,023,163 +0.03(+1.25%)
Mar 11, 2003 2.503 2.557 2.503 2.507 4,215,720 -0.01(-0.46%)
Mar 10, 2003 2.581 2.581 2.471 2.519 4,250,230 -0.06(-2.44%)
Mar 07, 2003 2.610 2.610 2.527 2.582 4,631,504 -0.00(-0.17%)
Mar 06, 2003 2.690 2.690 2.578 2.586 5,669,571 -0.10(-3.81%)
Mar 05, 2003 2.735 2.739 2.601 2.689 8,319,007 -0.06(-2.32%)
Mar 04, 2003 2.877 2.886 2.734 2.752 3,415,880 -0.14(-4.70%)
Mar 03, 2003 2.996 3.009 2.875 2.888 2,720,125 -0.10(-3.34%)
Feb 28, 2003 2.955 3.062 2.937 2.988 3,904,579 +0.05(+1.81%)
Feb 27, 2003 2.845 2.979 2.812 2.935 3,130,342 +0.06(+2.13%)
Feb 26, 2003 2.887 2.947 2.865 2.874 2,212,502 -0.04(-1.27%)
Feb 25, 2003 2.888 2.919 2.797 2.911 3,196,578 +0.01(+0.31%)
Feb 24, 2003 2.928 2.937 2.893 2.902 4,304,221 -0.04(-1.28%)
Feb 21, 2003 2.897 2.945 2.839 2.939 2,325,492 +0.05(+1.65%)
Feb 20, 2003 2.911 2.928 2.865 2.892 1,680,388 -0.01(-0.40%)
Feb 19, 2003 2.875 2.928 2.864 2.903 2,433,473 -0.03(-0.95%)
Feb 18, 2003 2.875 2.938 2.874 2.931 4,193,456 +0.08(+2.77%)
Feb 14, 2003 2.829 2.872 2.792 2.852 2,811,408 +0.03(+0.99%)
Feb 13, 2003 2.813 2.830 2.753 2.824 2,808,625 +0.01(+0.45%)
Feb 12, 2003 2.829 2.852 2.793 2.812 1,824,548 -0.02(-0.76%)
Feb 11, 2003 2.875 2.928 2.812 2.833 2,362,228 -0.04(-1.22%)
Feb 10, 2003 2.879 2.907 2.820 2.868 1,930,860 +0.01(+0.22%)
Feb 07, 2003 2.875 2.919 2.857 2.862 1,983,737 -0.02(-0.65%)
Feb 06, 2003 2.968 2.983 2.873 2.881 2,172,983 -0.09(-2.94%)
Feb 05, 2003 2.978 3.055 2.919 2.968 3,502,710 +0.04(+1.32%)
Feb 04, 2003 2.952 2.960 2.887 2.929 1,974,832 -0.04(-1.24%)
Feb 03, 2003 2.975 2.990 2.902 2.966 2,696,747 -0.01(-0.30%)
Jan 31, 2003 2.919 3.030 2.897 2.975 2,057,209 +0.04(+1.34%)
Jan 30, 2003 3.048 3.063 2.931 2.936 2,798,840 -0.10(-3.17%)
Jan 29, 2003 2.976 3.071 2.898 3.032 3,241,663 +0.05(+1.72%)
Jan 28, 2003 2.964 3.020 2.960 2.981 2,125,671 +0.02(+0.67%)
Jan 27, 2003 3.005 3.056 2.944 2.961 3,611,805 -0.07(-2.40%)
Jan 24, 2003 3.077 3.077 2.987 3.034 3,644,644 -0.06(-1.95%)
Jan 23, 2003 3.098 3.116 3.024 3.094 2,337,181 +0.02(+0.73%)
Jan 22, 2003 3.077 3.158 3.014 3.071 4,939,863 +0.02(+0.62%)
Jan 21, 2003 3.105 3.117 2.986 3.052 6,351,968 -0.04(-1.16%)
Jan 17, 2003 3.142 3.195 3.072 3.088 2,230,870 -0.05(-1.60%)
Jan 16, 2003 3.135 3.207 3.086 3.139 1,738,831 +0.01(+0.20%)
Jan 15, 2003 3.245 3.252 3.126 3.132 2,462,417 -0.11(-3.30%)
Jan 14, 2003 3.186 3.242 3.159 3.239 2,907,700 +0.06(+2.01%)
Jan 13, 2003 3.260 3.260 3.144 3.176 6,056,411 -0.04(-1.15%)
Jan 10, 2003 3.206 3.241 3.158 3.212 3,989,182 -0.02(-0.61%)
Jan 09, 2003 3.225 3.282 3.192 3.232 7,516,940 +0.01(+0.22%)
Jan 08, 2003 3.299 3.314 3.216 3.225 5,268,259 -0.10(-2.97%)
Jan 07, 2003 3.372 3.372 3.298 3.324 6,548,449 -0.06(-1.78%)
Jan 06, 2003 3.441 3.481 3.374 3.384 8,799,357 -0.05(-1.49%)
Jan 03, 2003 3.476 3.490 3.416 3.435 7,185,761 -0.05(-1.37%)
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.