Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.777 3.807 3.707 3.758 1,162,941 -0.02(-0.54%)
Mar 28, 2003 3.709 3.783 3.709 3.779 1,426,958 +0.02(+0.49%)
Mar 27, 2003 3.736 3.762 3.664 3.760 2,039,906 +0.05(+1.21%)
Mar 26, 2003 3.760 3.762 3.692 3.715 5,005,578 -0.03(-0.87%)
Mar 25, 2003 3.668 3.756 3.668 3.748 2,737,280 +0.07(+2.01%)
Mar 24, 2003 3.770 3.770 3.637 3.674 2,033,073 -0.13(-3.45%)
Mar 21, 2003 3.756 3.805 3.713 3.805 3,767,482 +0.05(+1.31%)
Mar 20, 2003 3.705 3.756 3.668 3.756 4,972,393 +0.03(+0.83%)
Mar 19, 2003 3.719 3.736 3.662 3.725 3,127,205 -0.01(-0.16%)
Mar 18, 2003 3.715 3.736 3.654 3.731 2,714,832 +0.02(+0.44%)
Mar 17, 2003 3.658 3.715 3.658 3.715 2,777,298 +0.05(+1.28%)
Mar 14, 2003 3.647 3.686 3.643 3.668 2,805,602 -0.01(-0.28%)
Mar 13, 2003 3.627 3.688 3.627 3.678 3,129,157 +0.03(+0.84%)
Mar 12, 2003 3.668 3.678 3.606 3.647 2,583,067 -0.04(-1.06%)
Mar 11, 2003 3.672 3.707 3.662 3.686 5,679,040 +0.04(+1.01%)
Mar 10, 2003 3.684 3.697 3.625 3.649 4,234,025 -0.03(-0.95%)
Mar 07, 2003 3.684 3.703 3.658 3.684 4,825,012 +0.01(+0.39%)
Mar 06, 2003 3.627 3.670 3.590 3.670 4,357,005 +0.05(+1.47%)
Mar 05, 2003 3.570 3.627 3.529 3.617 4,827,940 +0.05(+1.32%)
Mar 04, 2003 3.522 3.572 3.514 3.570 4,199,864 +0.05(+1.40%)
Mar 03, 2003 3.531 3.588 3.510 3.520 5,072,436 -0.01(-0.29%)
Feb 28, 2003 3.494 3.535 3.430 3.531 4,484,377 +0.09(+2.56%)
Feb 27, 2003 3.565 3.586 3.361 3.443 5,675,136 -0.10(-2.95%)
Feb 26, 2003 3.586 3.586 3.486 3.547 3,407,814 -0.04(-1.09%)
Feb 25, 2003 3.555 3.596 3.555 3.586 7,443,217 +0.05(+1.39%)
Feb 24, 2003 3.535 3.541 3.502 3.537 4,637,614 +0.01(+0.17%)
Feb 21, 2003 3.490 3.535 3.465 3.531 4,026,130 +0.04(+1.23%)
Feb 20, 2003 3.432 3.494 3.424 3.488 8,303,101 +0.08(+2.47%)
Feb 19, 2003 3.488 3.488 3.387 3.404 1,301,050 -0.06(-1.72%)
Feb 18, 2003 3.443 3.520 3.402 3.463 2,082,363 +0.05(+1.44%)
Feb 14, 2003 3.371 3.420 3.334 3.414 2,472,776 +0.05(+1.34%)
Feb 13, 2003 3.377 3.393 3.279 3.369 3,254,577 -0.01(-0.24%)
Feb 12, 2003 3.463 3.471 3.365 3.377 2,353,212 -0.07(-1.96%)
Feb 11, 2003 3.463 3.488 3.430 3.445 3,581,060 +0.01(+0.18%)
Feb 10, 2003 3.395 3.463 3.395 3.438 2,758,753 +0.04(+1.27%)
Feb 07, 2003 3.463 3.467 3.371 3.395 2,703,607 -0.07(-1.95%)
Feb 06, 2003 3.459 3.481 3.404 3.463 5,850,333 +0.00(+0.12%)
Feb 05, 2003 3.504 3.520 3.457 3.459 2,414,214 -0.04(-1.06%)
Feb 04, 2003 3.535 3.535 3.494 3.496 8,802,341 -0.03(-0.93%)
Feb 03, 2003 3.535 3.541 3.514 3.529 3,022,770 +0.01(+0.41%)
Jan 31, 2003 3.483 3.527 3.483 3.514 6,294,916 +0.01(+0.29%)
Jan 30, 2003 3.506 3.539 3.504 3.504 10,104,367 -0.04(-1.04%)
Jan 29, 2003 3.514 3.553 3.500 3.541 6,228,545 +0.01(+0.17%)
Jan 28, 2003 3.486 3.559 3.483 3.535 12,781,622 +0.06(+1.77%)
Jan 27, 2003 3.481 3.483 3.432 3.473 9,151,272 -0.01(-0.41%)
Jan 24, 2003 3.512 3.512 3.486 3.488 8,930,689 -0.03(-0.99%)
Jan 23, 2003 3.565 3.576 3.504 3.522 48,845,504 +0.00(+0.00%)
Jan 22, 2003 3.498 3.584 3.463 3.522 17,513,424 +0.02(+0.70%)
Jan 21, 2003 3.547 3.547 3.445 3.498 7,363,670 -0.05(-1.33%)
Jan 17, 2003 3.625 3.625 3.520 3.545 4,865,517 -0.08(-2.15%)
Jan 16, 2003 3.688 3.688 3.606 3.623 4,051,019 -0.05(-1.28%)
Jan 15, 2003 3.729 3.744 3.668 3.670 3,510,785 -0.06(-1.59%)
Jan 14, 2003 3.772 3.772 3.697 3.729 3,290,202 -0.04(-1.14%)
Jan 13, 2003 3.811 3.811 3.668 3.772 4,882,598 -0.05(-1.18%)
Jan 10, 2003 3.893 3.895 3.733 3.817 8,413,881 -0.08(-2.00%)
Jan 09, 2003 4.002 4.057 3.873 3.895 2,915,406 -0.13(-3.16%)
Jan 08, 2003 4.049 4.049 3.967 4.022 1,396,701 -0.00(-0.05%)
Jan 07, 2003 4.098 4.098 3.947 4.024 919,421 -0.07(-1.60%)
Jan 06, 2003 3.996 4.139 3.996 4.090 996,528 +0.10(+2.52%)
Jan 03, 2003 3.994 4.008 3.967 3.990 646,620 -0.00(-0.10%)
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.