Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
Apr 01, 2003 3.532 3.621 3.488 3.618 324,007 +0.02(+0.61%)
Mar 31, 2003 3.583 3.655 3.545 3.595 480,139 -0.03(-0.95%)
Mar 28, 2003 3.684 3.693 3.624 3.630 586,767 -0.07(-1.79%)
Mar 27, 2003 3.655 3.772 3.539 3.696 794,943 -0.19(-4.94%)
Mar 26, 2003 3.936 3.980 3.889 3.889 1,797,112 -0.04(-1.12%)
Mar 25, 2003 3.986 4.056 3.920 3.933 952,663 +0.01(+0.32%)
Mar 24, 2003 3.939 3.989 3.914 3.920 897,763 +0.00(+0.08%)
Mar 21, 2003 4.033 4.090 3.917 3.917 958,058 -0.09(-2.13%)
Mar 20, 2003 4.115 4.115 3.986 4.002 520,125 -0.09(-2.31%)
Mar 19, 2003 4.191 4.191 4.097 4.097 454,117 -0.07(-1.74%)
Mar 18, 2003 4.223 4.223 4.144 4.169 491,246 -0.05(-1.19%)
Mar 17, 2003 4.144 4.241 4.128 4.219 654,361 +0.11(+2.61%)
Mar 14, 2003 4.015 4.286 4.015 4.112 907,600 +0.13(+3.24%)
Mar 13, 2003 3.737 4.071 3.722 3.983 1,735,548 +0.26(+6.94%)
Mar 12, 2003 3.734 3.747 3.643 3.725 548,051 -0.07(-1.83%)
Mar 11, 2003 3.722 3.844 3.722 3.794 168,509 +0.04(+1.09%)
Mar 10, 2003 3.876 3.882 3.753 3.753 224,361 -0.14(-3.56%)
Mar 07, 2003 3.907 3.917 3.844 3.892 185,962 -0.02(-0.48%)
Mar 06, 2003 3.945 3.955 3.876 3.911 187,549 -0.04(-1.12%)
Mar 05, 2003 3.952 3.970 3.923 3.955 174,538 +0.00(+0.00%)
Mar 04, 2003 4.002 4.011 3.945 3.955 365,261 +0.00(+0.00%)
Mar 03, 2003 3.996 4.037 3.942 3.955 483,947 -0.02(-0.40%)
Feb 28, 2003 3.986 3.999 3.929 3.970 915,534 -0.01(-0.16%)
Feb 27, 2003 4.011 4.015 3.948 3.977 277,992 -0.00(-0.08%)
Feb 26, 2003 4.002 4.049 3.942 3.980 207,542 +0.01(+0.24%)
Feb 25, 2003 3.970 3.980 3.866 3.970 238,007 +0.02(+0.40%)
Feb 24, 2003 3.826 3.986 3.826 3.955 263,711 +0.03(+0.88%)
Feb 21, 2003 3.857 3.986 3.807 3.920 284,656 +0.13(+3.32%)
Feb 20, 2003 3.775 3.835 3.750 3.794 90,442 +0.05(+1.35%)
Feb 19, 2003 3.838 3.895 3.744 3.744 321,785 -0.02(-0.42%)
Feb 18, 2003 3.766 3.803 3.740 3.759 187,232 +0.00(+0.00%)
Feb 14, 2003 3.753 3.841 3.728 3.759 221,188 +0.01(+0.25%)
Feb 13, 2003 3.794 3.813 3.703 3.750 222,774 -0.01(-0.33%)
Feb 12, 2003 3.829 3.876 3.753 3.762 189,136 -0.10(-2.53%)
Feb 11, 2003 3.829 3.923 3.781 3.860 502,988 +0.03(+0.82%)
Feb 10, 2003 3.722 3.829 3.627 3.829 502,988 +0.08(+2.10%)
Feb 07, 2003 3.703 3.759 3.671 3.750 755,276 +0.00(+0.08%)
Feb 06, 2003 3.986 3.999 3.684 3.747 823,822 -0.24(-6.01%)
Feb 05, 2003 4.065 4.087 3.939 3.986 280,848 -0.04(-1.02%)
Feb 04, 2003 3.955 4.090 3.848 4.027 440,471 +0.07(+1.83%)
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.