Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.443 3.500 3.443 3.483 7,802,961 +0.06(+1.83%)
Apr 29, 2003 3.532 3.538 3.407 3.421 6,499,606 -0.13(-3.62%)
Apr 28, 2003 3.562 3.601 3.525 3.549 2,868,025 -0.01(-0.24%)
Apr 25, 2003 3.556 3.564 3.524 3.558 5,063,715 -0.02(-0.57%)
Apr 24, 2003 3.620 3.659 3.562 3.578 6,271,022 -0.06(-1.56%)
Apr 23, 2003 3.688 3.714 3.621 3.635 3,679,336 -0.05(-1.44%)
Apr 22, 2003 3.643 3.703 3.609 3.688 3,585,434 +0.04(+1.05%)
Apr 21, 2003 3.613 3.655 3.589 3.650 3,814,554 +0.04(+1.21%)
Apr 17, 2003 3.514 3.615 3.514 3.606 4,020,601 +0.09(+2.63%)
Apr 16, 2003 3.592 3.597 3.506 3.514 3,577,385 -0.06(-1.67%)
Apr 15, 2003 3.546 3.574 3.533 3.574 5,213,421 +0.00(+0.13%)
Apr 14, 2003 3.564 3.583 3.550 3.569 3,739,969 +0.00(+0.13%)
Apr 11, 2003 3.590 3.610 3.506 3.564 6,059,073 -0.03(-0.73%)
Apr 10, 2003 3.493 3.594 3.493 3.590 7,853,936 +0.14(+4.05%)
Apr 09, 2003 3.445 3.480 3.438 3.451 5,242,933 +0.01(+0.24%)
Apr 08, 2003 3.496 3.496 3.435 3.442 7,038,333 -0.06(-1.81%)
Apr 07, 2003 3.552 3.552 3.500 3.506 8,808,514 -0.05(-1.29%)
Apr 04, 2003 3.625 3.641 3.537 3.551 11,126,544 -0.07(-1.88%)
Apr 03, 2003 3.724 3.724 3.610 3.619 5,839,611 -0.06(-1.60%)
Apr 02, 2003 3.746 3.746 3.663 3.678 5,240,787 -0.07(-1.94%)
Apr 01, 2003 3.710 3.753 3.698 3.751 3,825,286 +0.06(+1.74%)
Mar 31, 2003 3.728 3.746 3.683 3.686 4,548,061 -0.05(-1.32%)
Mar 28, 2003 3.678 3.758 3.678 3.736 2,950,122 +0.05(+1.34%)
Mar 27, 2003 3.621 3.709 3.608 3.686 5,847,123 +0.06(+1.64%)
Mar 26, 2003 3.662 3.662 3.613 3.627 4,989,130 -0.05(-1.24%)
Mar 25, 2003 3.620 3.713 3.620 3.672 4,902,741 +0.06(+1.60%)
Mar 24, 2003 3.666 3.704 3.595 3.615 3,643,385 -0.04(-1.17%)
Mar 21, 2003 3.793 3.793 3.653 3.657 4,810,449 -0.12(-3.11%)
Mar 20, 2003 3.734 3.797 3.710 3.775 4,502,451 +0.04(+1.10%)
Mar 19, 2003 3.753 3.759 3.694 3.734 4,754,644 -0.01(-0.15%)
Mar 18, 2003 3.682 3.741 3.569 3.739 11,203,275 +0.06(+1.57%)
Mar 17, 2003 3.703 3.737 3.659 3.682 6,553,264 -0.01(-0.23%)
Mar 14, 2003 3.761 3.764 3.653 3.690 8,239,738 -0.07(-1.88%)
Mar 13, 2003 3.853 3.853 3.741 3.761 7,240,624 -0.06(-1.59%)
Mar 12, 2003 3.889 3.889 3.767 3.821 6,357,948 -0.07(-1.75%)
Mar 11, 2003 3.946 3.971 3.879 3.889 4,830,302 -0.05(-1.30%)
Mar 10, 2003 3.898 3.991 3.898 3.941 9,916,017 +0.02(+0.57%)
Mar 07, 2003 3.886 3.923 3.872 3.918 3,745,335 +0.02(+0.48%)
Mar 06, 2003 3.851 3.908 3.850 3.900 4,546,451 +0.03(+0.65%)
Mar 05, 2003 3.834 3.875 3.816 3.875 4,398,354 +0.06(+1.66%)
Mar 04, 2003 3.834 3.863 3.811 3.811 5,954,976 +0.00(+0.00%)
Mar 03, 2003 3.848 3.862 3.793 3.811 10,283,039 -0.04(-0.97%)
Feb 28, 2003 3.887 3.934 3.833 3.848 3,974,455 -0.02(-0.48%)
Feb 27, 2003 3.957 3.957 3.830 3.867 5,973,220 -0.06(-1.52%)
Feb 26, 2003 3.900 3.954 3.876 3.927 4,314,111 +0.03(+0.72%)
Feb 25, 2003 3.923 3.991 3.874 3.899 12,906,920 +0.01(+0.38%)
Feb 24, 2003 3.783 3.884 3.781 3.884 10,425,769 +0.10(+2.66%)
Feb 21, 2003 3.746 3.810 3.746 3.783 10,026,553 +0.04(+0.99%)
Feb 20, 2003 3.700 3.773 3.697 3.746 9,432,021 +0.04(+1.11%)
Feb 19, 2003 3.678 3.705 3.658 3.705 2,670,027 +0.03(+0.76%)
Feb 18, 2003 3.630 3.680 3.610 3.677 2,782,709 +0.05(+1.49%)
Feb 14, 2003 3.591 3.623 3.563 3.623 2,755,343 +0.04(+1.12%)
Feb 13, 2003 3.572 3.588 3.523 3.583 3,638,019 +0.03(+0.76%)
Feb 12, 2003 3.662 3.671 3.556 3.556 5,705,466 -0.10(-2.83%)
Feb 11, 2003 3.697 3.725 3.645 3.659 2,316,957 -0.01(-0.38%)
Feb 10, 2003 3.662 3.684 3.636 3.673 2,754,270 +0.03(+0.95%)
Feb 07, 2003 3.686 3.714 3.621 3.639 2,716,709 -0.04(-1.11%)
Feb 06, 2003 3.695 3.729 3.655 3.680 3,697,579 -0.02(-0.63%)
Feb 05, 2003 3.727 3.755 3.694 3.703 6,074,097 -0.01(-0.38%)
Feb 04, 2003 3.605 3.725 3.560 3.717 7,962,326 +0.11(+3.13%)
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.