Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.303 3.316 3.280 3.280 1,465,530 -0.06(-1.66%)
Mar 28, 2003 3.305 3.348 3.305 3.336 1,191,302 +0.00(+0.11%)
Mar 27, 2003 3.311 3.355 3.302 3.332 1,096,355 +0.02(+0.65%)
Mar 26, 2003 3.305 3.321 3.287 3.311 1,335,397 +0.00(+0.00%)
Mar 25, 2003 3.305 3.311 3.260 3.311 2,734,466 +0.00(+0.05%)
Mar 24, 2003 3.350 3.384 3.287 3.309 1,814,599 -0.06(-1.91%)
Mar 21, 2003 3.379 3.386 3.332 3.373 2,570,264 +0.02(+0.59%)
Mar 20, 2003 3.377 3.395 3.350 3.354 2,275,370 -0.03(-0.74%)
Mar 19, 2003 3.373 3.393 3.363 3.379 1,519,147 +0.01(+0.37%)
Mar 18, 2003 3.312 3.393 3.312 3.366 3,606,300 +0.08(+2.29%)
Mar 17, 2003 3.250 3.320 3.246 3.291 4,031,326 +0.03(+0.99%)
Mar 14, 2003 3.257 3.284 3.246 3.259 1,896,142 +0.01(+0.17%)
Mar 13, 2003 3.266 3.266 3.223 3.253 2,067,604 -0.01(-0.44%)
Mar 12, 2003 3.273 3.277 3.237 3.268 2,137,977 -0.01(-0.16%)
Mar 11, 2003 3.269 3.296 3.257 3.273 1,720,769 +0.01(+0.44%)
Mar 10, 2003 3.275 3.294 3.237 3.259 2,215,610 -0.02(-0.71%)
Mar 07, 2003 3.257 3.305 3.257 3.282 1,686,700 -0.01(-0.33%)
Mar 06, 2003 3.320 3.320 3.277 3.293 1,707,924 -0.04(-1.08%)
Mar 05, 2003 3.321 3.346 3.309 3.329 874,626 +0.02(+0.54%)
Mar 04, 2003 3.339 3.355 3.309 3.311 1,321,435 -0.03(-0.86%)
Mar 03, 2003 3.361 3.393 3.334 3.339 1,318,642 -0.02(-0.48%)
Feb 28, 2003 3.343 3.405 3.343 3.355 1,353,270 +0.01(+0.32%)
Feb 27, 2003 3.345 3.359 3.323 3.345 718,244 +0.01(+0.38%)
Feb 26, 2003 3.332 3.352 3.323 3.332 1,259,440 -0.03(-0.75%)
Feb 25, 2003 3.364 3.366 3.329 3.357 1,204,148 -0.03(-0.74%)
Feb 24, 2003 3.357 3.398 3.343 3.382 2,024,040 +0.03(+0.96%)
Feb 21, 2003 3.377 3.382 3.327 3.350 2,087,152 -0.04(-1.16%)
Feb 20, 2003 3.422 3.441 3.382 3.389 1,009,786 -0.02(-0.58%)
Feb 19, 2003 3.405 3.432 3.395 3.409 931,036 -0.01(-0.42%)
Feb 18, 2003 3.395 3.447 3.393 3.423 2,097,205 +0.06(+1.65%)
Feb 14, 2003 3.348 3.370 3.343 3.368 914,839 +0.02(+0.64%)
Feb 13, 2003 3.309 3.357 3.296 3.346 1,634,759 +0.04(+1.25%)
Feb 12, 2003 3.291 3.318 3.278 3.305 1,031,009 -0.01(-0.16%)
Feb 11, 2003 3.294 3.325 3.282 3.311 907,020 +0.01(+0.43%)
Feb 10, 2003 3.321 3.339 3.277 3.296 1,944,732 -0.04(-1.13%)
Feb 07, 2003 3.361 3.363 3.316 3.334 1,361,647 -0.03(-0.90%)
Feb 06, 2003 3.380 3.380 3.323 3.364 1,631,408 -0.03(-0.74%)
Feb 05, 2003 3.423 3.423 3.379 3.389 1,353,270 -0.02(-0.53%)
Feb 04, 2003 3.400 3.409 3.370 3.407 1,742,551 -0.02(-0.47%)
Feb 03, 2003 3.397 3.450 3.368 3.423 1,697,312 +0.03(+0.95%)
Jan 31, 2003 3.346 3.422 3.336 3.391 3,083,534 +0.05(+1.39%)
Jan 30, 2003 3.402 3.402 3.329 3.345 2,949,492 -0.05(-1.58%)
Jan 29, 2003 3.418 3.418 3.332 3.398 2,462,471 +0.01(+0.37%)
Jan 28, 2003 3.400 3.423 3.368 3.386 2,428,960 -0.02(-0.58%)
Jan 27, 2003 3.373 3.416 3.348 3.405 2,067,046 +0.00(+0.00%)
Jan 24, 2003 3.420 3.468 3.386 3.405 5,027,708 -0.05(-1.40%)
Jan 23, 2003 3.488 3.488 3.405 3.454 2,990,822 +0.02(+0.52%)
Jan 22, 2003 3.431 3.484 3.427 3.436 2,088,828 -0.01(-0.31%)
Jan 21, 2003 3.448 3.470 3.420 3.447 1,739,200 -0.06(-1.69%)
Jan 17, 2003 3.522 3.536 3.474 3.506 2,880,795 -0.03(-0.96%)
Jan 16, 2003 3.472 3.551 3.466 3.540 7,694,036 +0.07(+2.06%)
Jan 15, 2003 3.466 3.482 3.454 3.468 2,101,673 +0.00(+0.05%)
Jan 14, 2003 3.441 3.484 3.441 3.466 1,285,690 +0.03(+0.78%)
Jan 13, 2003 3.441 3.465 3.440 3.440 2,903,136 +0.01(+0.26%)
Jan 10, 2003 3.380 3.443 3.380 3.431 2,817,684 +0.02(+0.58%)
Jan 09, 2003 3.413 3.427 3.397 3.411 2,431,753 +0.02(+0.53%)
Jan 08, 2003 3.375 3.413 3.373 3.393 2,013,987 +0.00(+0.05%)
Jan 07, 2003 3.420 3.420 3.379 3.391 2,538,987 -0.01(-0.21%)
Jan 06, 2003 3.330 3.423 3.330 3.398 6,312,282 +0.10(+2.98%)
Jan 03, 2003 3.311 3.325 3.298 3.300 1,430,344 -0.01(-0.32%)
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.