Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.646 3.646 3.498 3.524 2,228,872 -0.14(-3.92%)
Mar 28, 2003 3.690 3.696 3.652 3.667 2,313,544 -0.03(-0.84%)
Mar 27, 2003 3.669 3.750 3.656 3.699 1,949,684 +0.01(+0.31%)
Mar 26, 2003 3.709 3.748 3.655 3.688 2,356,976 -0.03(-0.84%)
Mar 25, 2003 3.594 3.749 3.544 3.719 3,898,708 +0.13(+3.66%)
Mar 24, 2003 3.786 3.808 3.575 3.587 2,628,776 -0.25(-6.51%)
Mar 21, 2003 3.763 3.866 3.675 3.837 3,527,412 +0.10(+2.74%)
Mar 20, 2003 3.775 3.836 3.667 3.735 5,871,668 -0.08(-2.06%)
Mar 19, 2003 3.965 4.000 3.772 3.814 4,459,392 -0.15(-3.66%)
Mar 18, 2003 3.834 3.960 3.831 3.959 4,827,796 +0.13(+3.43%)
Mar 17, 2003 3.680 3.830 3.533 3.828 4,701,412 +0.16(+4.22%)
Mar 14, 2003 3.720 3.755 3.650 3.672 3,584,436 -0.01(-0.20%)
Mar 13, 2003 3.598 3.692 3.564 3.680 3,964,800 +0.15(+4.18%)
Mar 12, 2003 3.475 3.540 3.467 3.533 2,891,220 +0.04(+1.25%)
Mar 11, 2003 3.482 3.558 3.482 3.489 3,029,600 -0.02(-0.46%)
Mar 10, 2003 3.591 3.591 3.439 3.505 3,054,400 -0.09(-2.44%)
Mar 07, 2003 3.631 3.631 3.516 3.592 3,328,400 -0.01(-0.17%)
Mar 06, 2003 3.743 3.743 3.587 3.599 4,074,400 -0.14(-3.81%)
Mar 05, 2003 3.806 3.811 3.620 3.741 5,978,400 -0.09(-2.32%)
Mar 04, 2003 4.004 4.016 3.804 3.830 2,454,800 -0.19(-4.70%)
Mar 03, 2003 4.169 4.188 4.000 4.019 1,954,800 -0.14(-3.34%)
Feb 28, 2003 4.112 4.261 4.088 4.157 2,806,000 +0.07(+1.81%)
Feb 27, 2003 3.959 4.145 3.913 4.084 2,249,600 +0.09(+2.13%)
Feb 26, 2003 4.018 4.101 3.986 3.999 1,590,000 -0.05(-1.27%)
Feb 25, 2003 4.019 4.062 3.893 4.050 2,297,200 +0.01(+0.31%)
Feb 24, 2003 4.074 4.088 4.025 4.037 3,093,200 -0.05(-1.28%)
Feb 21, 2003 4.031 4.098 3.950 4.090 1,671,200 +0.07(+1.65%)
Feb 20, 2003 4.050 4.075 3.986 4.024 1,207,600 -0.02(-0.40%)
Feb 19, 2003 4.000 4.075 3.985 4.040 1,748,800 -0.04(-0.95%)
Feb 18, 2003 4.000 4.089 3.999 4.079 3,013,600 +0.11(+2.77%)
Feb 14, 2003 3.936 3.996 3.885 3.969 2,020,400 +0.04(+0.99%)
Feb 13, 2003 3.915 3.938 3.831 3.930 2,018,400 +0.02(+0.45%)
Feb 12, 2003 3.936 3.969 3.886 3.913 1,311,200 -0.03(-0.76%)
Feb 11, 2003 4.000 4.075 3.913 3.942 1,697,600 -0.05(-1.22%)
Feb 10, 2003 4.006 4.045 3.924 3.991 1,387,600 +0.01(+0.22%)
Feb 07, 2003 4.001 4.062 3.975 3.982 1,425,600 -0.03(-0.65%)
Feb 06, 2003 4.130 4.151 3.998 4.009 1,561,600 -0.12(-2.94%)
Feb 05, 2003 4.144 4.251 4.062 4.130 2,517,200 +0.05(+1.32%)
Feb 04, 2003 4.107 4.119 4.018 4.076 1,419,200 -0.05(-1.24%)
Feb 03, 2003 4.140 4.161 4.039 4.128 1,938,000 -0.01(-0.30%)
Jan 31, 2003 4.061 4.216 4.031 4.140 1,478,400 +0.05(+1.34%)
Jan 30, 2003 4.242 4.263 4.079 4.085 2,011,368 -0.13(-3.17%)
Jan 29, 2003 4.141 4.274 4.032 4.219 2,329,600 +0.07(+1.72%)
Jan 28, 2003 4.125 4.202 4.119 4.147 1,527,600 +0.03(+0.67%)
Jan 27, 2003 4.181 4.253 4.096 4.120 2,595,600 -0.10(-2.40%)
Jan 24, 2003 4.281 4.281 4.156 4.221 2,619,200 -0.08(-1.95%)
Jan 23, 2003 4.311 4.336 4.207 4.305 1,679,600 +0.03(+0.73%)
Jan 22, 2003 4.281 4.394 4.194 4.274 3,550,000 +0.03(+0.62%)
Jan 21, 2003 4.321 4.338 4.155 4.247 4,564,800 -0.05(-1.16%)
Jan 17, 2003 4.372 4.446 4.275 4.298 1,603,200 -0.07(-1.60%)
Jan 16, 2003 4.362 4.463 4.294 4.367 1,249,600 +0.01(+0.20%)
Jan 15, 2003 4.515 4.525 4.350 4.359 1,769,600 -0.15(-3.30%)
Jan 14, 2003 4.434 4.511 4.396 4.508 2,089,600 +0.09(+2.01%)
Jan 13, 2003 4.536 4.536 4.375 4.419 4,352,400 -0.05(-1.15%)
Jan 10, 2003 4.461 4.510 4.394 4.470 2,866,800 -0.03(-0.61%)
Jan 09, 2003 4.487 4.566 4.441 4.497 5,402,000 +0.01(+0.22%)
Jan 08, 2003 4.590 4.611 4.475 4.487 3,786,000 -0.14(-2.97%)
Jan 07, 2003 4.692 4.692 4.589 4.625 4,706,000 -0.08(-1.78%)
Jan 06, 2003 4.787 4.844 4.695 4.709 6,323,600 -0.07(-1.49%)
Jan 03, 2003 4.838 4.856 4.754 4.780 5,164,000 -0.07(-1.37%)
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.