Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.860 1.880 1.830 1.840 3,688,300 -0.03(-1.55%)
Apr 29, 2003 1.920 1.920 1.848 1.869 4,695,200 +0.02(+1.03%)
Apr 28, 2003 1.850 1.890 1.800 1.850 3,403,700 +0.01(+0.54%)
Apr 25, 2003 1.930 1.940 1.810 1.840 4,521,300 -0.09(-4.66%)
Apr 24, 2003 1.930 1.950 1.880 1.930 5,026,000 -0.03(-1.53%)
Apr 23, 2003 1.800 2.000 1.800 1.960 8,015,500 +0.13(+7.10%)
Apr 22, 2003 1.780 1.890 1.750 1.830 6,757,300 +0.06(+3.39%)
Apr 21, 2003 1.850 1.940 1.770 1.770 12,034,700 -0.38(-17.67%)
Apr 17, 2003 1.930 2.160 1.920 2.150 8,889,200 +0.15(+7.50%)
Apr 16, 2003 2.050 2.070 1.970 2.000 6,107,100 +0.07(+3.63%)
Apr 15, 2003 1.830 2.020 1.810 1.930 6,633,700 +0.09(+4.89%)
Apr 14, 2003 1.770 1.840 1.760 1.840 4,204,400 +0.07(+3.95%)
Apr 11, 2003 1.790 1.820 1.730 1.770 2,558,800 -0.01(-0.51%)
Apr 10, 2003 1.750 1.779 1.738 1.779 2,847,500 +0.04(+2.24%)
Apr 09, 2003 1.760 1.820 1.710 1.740 4,355,300 +0.01(+0.58%)
Apr 08, 2003 1.840 1.840 1.730 1.730 3,423,500 -0.10(-5.52%)
Apr 07, 2003 1.890 1.900 1.800 1.831 6,453,900 +0.08(+4.63%)
Apr 04, 2003 1.760 1.780 1.700 1.750 3,565,300 -0.02(-1.13%)
Apr 03, 2003 1.820 1.830 1.740 1.770 5,446,400 -0.01(-0.56%)
Apr 02, 2003 1.770 1.800 1.760 1.780 5,834,300 +0.11(+6.59%)
Apr 01, 2003 1.650 1.720 1.610 1.670 3,233,700 +0.07(+4.37%)
Mar 31, 2003 1.650 1.680 1.580 1.600 4,455,884 -0.10(-5.88%)
Mar 28, 2003 1.700 1.750 1.659 1.700 4,059,976 +0.01(+0.59%)
Mar 27, 2003 1.680 1.750 1.649 1.690 8,990,048 -0.00(-0.06%)
Mar 26, 2003 1.849 1.870 1.690 1.691 9,921,447 -0.12(-6.63%)
Mar 25, 2003 1.840 1.960 1.780 1.811 7,865,786 -0.08(-4.18%)
Mar 24, 2003 1.910 1.930 1.840 1.890 5,833,149 -0.13(-6.44%)
Mar 21, 2003 2.140 2.150 1.970 2.020 8,384,085 -0.04(-1.94%)
Mar 20, 2003 2.000 2.100 1.910 2.060 6,794,060 +0.06(+3.00%)
Mar 19, 2003 2.040 2.050 1.957 2.000 4,390,886 -0.05(-2.44%)
Mar 18, 2003 2.060 2.081 1.960 2.050 8,896,073 +0.08(+4.33%)
Mar 17, 2003 1.730 1.970 1.710 1.965 11,777,652 +0.17(+9.17%)
Mar 14, 2003 1.940 1.980 1.770 1.800 7,274,048 -0.12(-6.25%)
Mar 13, 2003 1.770 1.940 1.760 1.920 9,750,900 +0.22(+12.94%)
Mar 12, 2003 1.510 1.730 1.510 1.700 6,871,516 +0.17(+11.11%)
Mar 11, 2003 1.470 1.560 1.470 1.530 4,291,800 +0.06(+4.08%)
Mar 10, 2003 1.450 1.520 1.440 1.470 4,500,700 +0.00(+0.00%)
Mar 07, 2003 1.540 1.550 1.450 1.470 10,348,700 -0.11(-6.96%)
Mar 06, 2003 1.630 1.640 1.568 1.580 4,712,900 -0.05(-3.07%)
Mar 05, 2003 1.670 1.720 1.621 1.630 5,171,200 -0.04(-2.40%)
Mar 04, 2003 1.700 1.730 1.650 1.670 5,172,300 -0.05(-2.91%)
Mar 03, 2003 1.790 1.810 1.690 1.720 4,100,900 -0.03(-1.71%)
Feb 28, 2003 1.700 1.760 1.680 1.750 3,459,700 +0.07(+4.17%)
Feb 27, 2003 1.710 1.740 1.660 1.680 3,921,700 +0.01(+0.60%)
Feb 26, 2003 1.730 1.740 1.670 1.670 4,389,300 -0.05(-2.91%)
Feb 25, 2003 1.730 1.800 1.650 1.720 5,245,300 -0.03(-1.83%)
Feb 24, 2003 1.810 1.840 1.750 1.752 4,484,800 -0.08(-4.26%)
Feb 21, 2003 1.790 1.890 1.740 1.830 4,014,800 +0.04(+2.35%)
Feb 20, 2003 1.800 1.820 1.740 1.788 4,629,700 +0.04(+2.17%)
Feb 19, 2003 1.780 1.820 1.710 1.750 4,270,600 -0.06(-3.31%)
Feb 18, 2003 1.760 1.840 1.750 1.810 4,707,700 +0.13(+7.74%)
Feb 14, 2003 1.640 1.720 1.600 1.680 9,665,900 +0.04(+2.44%)
Feb 13, 2003 1.830 1.850 1.580 1.640 13,356,700 -0.18(-9.89%)
Feb 12, 2003 1.930 1.970 1.790 1.820 6,075,400 -0.10(-5.21%)
Feb 11, 2003 1.850 1.990 1.840 1.920 7,527,700 +0.11(+6.08%)
Feb 10, 2003 1.800 1.850 1.700 1.810 7,058,200 +0.03(+1.63%)
Feb 07, 2003 1.970 1.970 1.770 1.781 6,597,500 -0.12(-6.31%)
Feb 06, 2003 1.960 2.000 1.897 1.901 6,168,200 -0.07(-3.50%)
Feb 05, 2003 2.040 2.090 1.950 1.970 6,569,500 -0.06(-2.96%)
Feb 04, 2003 2.030 2.050 1.990 2.030 8,617,100 -0.03(-1.46%)
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.