Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.630 4.110 3.630 4.040 50,900 +0.17(+4.39%)
Apr 29, 2003 3.100 3.990 3.100 3.870 145,400 +0.70(+22.08%)
Apr 28, 2003 3.430 3.430 3.000 3.170 101,000 -0.15(-4.52%)
Apr 25, 2003 3.340 3.480 3.270 3.320 59,200 -0.06(-1.78%)
Apr 24, 2003 3.490 3.490 3.350 3.380 29,700 -0.08(-2.17%)
Apr 23, 2003 3.460 3.460 3.270 3.455 8,200 +0.06(+1.62%)
Apr 22, 2003 3.200 3.520 3.200 3.400 53,800 +0.09(+2.72%)
Apr 21, 2003 3.350 3.490 3.210 3.310 77,900 -0.04(-1.19%)
Apr 17, 2003 3.330 3.600 3.300 3.350 89,600 +0.00(+0.00%)
Apr 16, 2003 3.400 3.410 3.310 3.350 50,000 -0.02(-0.59%)
Apr 15, 2003 3.410 3.410 3.300 3.370 30,500 -0.02(-0.59%)
Apr 14, 2003 3.580 3.580 3.320 3.390 25,700 -0.06(-1.74%)
Apr 11, 2003 3.650 3.650 3.160 3.450 75,100 -0.10(-2.82%)
Apr 10, 2003 3.590 3.670 3.550 3.550 18,900 -0.08(-2.20%)
Apr 09, 2003 3.660 3.880 3.600 3.630 25,100 -0.11(-2.94%)
Apr 08, 2003 3.780 3.800 3.710 3.740 21,400 -0.06(-1.58%)
Apr 07, 2003 3.850 3.950 3.780 3.800 35,600 +0.00(+0.00%)
Apr 04, 2003 3.850 3.990 3.800 3.800 20,800 -0.10(-2.56%)
Apr 03, 2003 3.990 3.990 3.860 3.900 32,300 +0.08(+2.09%)
Apr 02, 2003 3.860 3.970 3.810 3.820 34,400 -0.07(-1.80%)
Apr 01, 2003 3.900 3.990 3.860 3.890 33,900 -0.01(-0.26%)
Mar 31, 2003 4.080 4.110 3.900 3.900 1,920,000 -0.19(-4.65%)
Mar 28, 2003 4.220 4.470 4.000 4.090 23,800 -0.02(-0.37%)
Mar 27, 2003 4.100 4.320 4.002 4.105 24,100 -0.00(-0.12%)
Mar 26, 2003 4.250 4.250 4.100 4.110 20,678 -0.09(-2.12%)
Mar 25, 2003 3.860 4.230 3.860 4.199 268,800 +0.33(+8.50%)
Mar 24, 2003 3.860 4.040 3.790 3.870 52,300 -0.19(-4.68%)
Mar 21, 2003 4.050 4.100 3.860 4.060 48,600 +0.06(+1.50%)
Mar 20, 2003 3.780 4.000 3.780 4.000 44,752 +0.20(+5.26%)
Mar 19, 2003 3.860 4.070 3.660 3.800 36,916 -0.23(-5.71%)
Mar 18, 2003 4.090 4.090 3.860 4.030 35,444 +0.10(+2.54%)
Mar 17, 2003 3.770 3.940 3.770 3.930 41,500 +0.16(+4.22%)
Mar 14, 2003 3.940 3.990 3.750 3.771 19,448 -0.07(-1.80%)
Mar 13, 2003 3.900 4.000 3.720 3.840 43,500 -0.05(-1.26%)
Mar 12, 2003 3.750 3.900 3.550 3.889 41,057 +0.25(+6.84%)
Mar 11, 2003 3.650 3.890 3.590 3.640 52,700 +0.09(+2.54%)
Mar 10, 2003 3.440 4.250 3.420 3.550 211,900 +0.05(+1.43%)
Mar 07, 2003 3.500 3.640 3.470 3.500 24,800 -0.11(-3.05%)
Mar 06, 2003 3.500 3.620 3.500 3.610 32,400 +0.05(+1.40%)
Mar 05, 2003 3.610 3.700 3.500 3.560 34,200 -0.08(-2.20%)
Mar 04, 2003 3.830 3.910 3.610 3.640 25,500 -0.10(-2.67%)
Mar 03, 2003 3.650 3.850 3.500 3.740 24,600 +0.04(+1.08%)
Feb 28, 2003 3.840 3.840 3.630 3.700 24,500 -0.10(-2.63%)
Feb 27, 2003 3.640 3.800 3.540 3.800 28,100 +0.17(+4.68%)
Feb 26, 2003 3.750 3.750 3.550 3.630 28,700 -0.07(-1.89%)
Feb 25, 2003 3.820 3.830 3.510 3.700 66,900 -0.04(-1.07%)
Feb 24, 2003 3.990 3.990 3.720 3.740 87,300 -0.11(-2.86%)
Feb 21, 2003 4.050 4.050 3.710 3.850 90,200 -0.15(-3.75%)
Feb 20, 2003 4.100 4.180 3.980 4.000 41,900 -0.10(-2.44%)
Feb 19, 2003 4.100 4.130 3.860 4.100 40,700 +0.05(+1.23%)
Feb 18, 2003 3.980 4.120 3.860 4.050 92,600 +0.27(+7.14%)
Feb 14, 2003 3.750 3.970 3.750 3.780 59,800 +0.01(+0.27%)
Feb 13, 2003 3.850 4.220 3.740 3.770 106,400 -0.08(-2.08%)
Feb 12, 2003 4.350 4.430 3.800 3.850 59,500 -0.25(-6.10%)
Feb 11, 2003 3.850 4.130 3.850 4.100 117,100 +0.26(+6.77%)
Feb 10, 2003 4.600 4.610 3.750 3.840 322,900 -0.83(-17.77%)
Feb 07, 2003 4.550 4.820 4.500 4.670 52,800 +0.15(+3.32%)
Feb 06, 2003 4.770 4.930 4.510 4.520 46,100 -0.28(-5.83%)
Feb 05, 2003 4.840 5.000 4.800 4.800 50,400 -0.05(-1.03%)
Feb 04, 2003 5.100 5.100 4.780 4.850 54,700 -0.16(-3.19%)
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.