Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.565 3.585 3.527 3.549 3,438,188 -0.01(-0.20%)
Apr 29, 2003 3.545 3.572 3.538 3.556 3,594,571 +0.02(+0.51%)
Apr 28, 2003 3.522 3.572 3.515 3.538 1,657,099 +0.03(+0.71%)
Apr 25, 2003 3.482 3.524 3.472 3.513 2,150,822 +0.04(+1.19%)
Apr 24, 2003 3.470 3.484 3.452 3.472 1,557,126 -0.04(-1.12%)
Apr 23, 2003 3.495 3.517 3.481 3.511 1,793,376 +0.02(+0.62%)
Apr 22, 2003 3.477 3.497 3.465 3.490 1,352,711 +0.02(+0.52%)
Apr 21, 2003 3.477 3.497 3.466 3.472 998,616 -0.00(-0.10%)
Apr 17, 2003 3.472 3.493 3.456 3.475 1,955,902 +0.00(+0.10%)
Apr 16, 2003 3.474 3.491 3.459 3.472 2,432,311 -0.02(-0.61%)
Apr 15, 2003 3.465 3.524 3.463 3.493 1,854,812 +0.03(+0.88%)
Apr 14, 2003 3.450 3.481 3.423 3.463 1,466,647 +0.01(+0.36%)
Apr 11, 2003 3.420 3.459 3.418 3.450 1,136,568 +0.03(+0.73%)
Apr 10, 2003 3.413 3.425 3.373 3.425 1,449,334 +0.02(+0.47%)
Apr 09, 2003 3.479 3.490 3.409 3.409 1,838,057 -0.08(-2.21%)
Apr 08, 2003 3.447 3.486 3.443 3.486 2,339,040 +0.04(+1.30%)
Apr 07, 2003 3.459 3.490 3.429 3.441 2,217,285 -0.01(-0.31%)
Apr 04, 2003 3.452 3.452 3.423 3.452 1,697,871 -0.00(-0.10%)
Apr 03, 2003 3.418 3.497 3.407 3.456 3,478,401 +0.04(+1.31%)
Apr 02, 2003 3.366 3.422 3.366 3.411 2,605,450 +0.07(+2.20%)
Apr 01, 2003 3.303 3.337 3.287 3.337 1,600,131 +0.06(+1.75%)
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%)
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.