Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.547 3.567 3.520 3.536 8,503,403 -0.02(-0.56%)
Apr 29, 2003 3.531 3.592 3.511 3.556 8,325,256 +0.00(+0.03%)
Apr 28, 2003 3.490 3.563 3.489 3.554 9,954,238 +0.06(+1.72%)
Apr 25, 2003 3.550 3.569 3.489 3.494 9,645,596 -0.08(-2.24%)
Apr 24, 2003 3.565 3.583 3.495 3.574 9,158,808 -0.01(-0.22%)
Apr 23, 2003 3.562 3.583 3.539 3.582 15,056,719 +0.01(+0.25%)
Apr 22, 2003 3.513 3.590 3.504 3.573 26,219,130 +0.11(+3.06%)
Apr 21, 2003 3.462 3.499 3.450 3.467 11,130,154 -0.01(-0.42%)
Apr 17, 2003 3.414 3.495 3.401 3.482 9,725,506 +0.06(+1.90%)
Apr 16, 2003 3.426 3.468 3.392 3.417 11,398,475 -0.00(-0.02%)
Apr 15, 2003 3.337 3.426 3.322 3.417 11,027,518 +0.07(+2.12%)
Apr 14, 2003 3.249 3.357 3.237 3.346 9,310,563 +0.08(+2.51%)
Apr 11, 2003 3.285 3.322 3.201 3.265 7,623,664 +0.01(+0.34%)
Apr 10, 2003 3.292 3.295 3.242 3.254 9,729,905 -0.03(-0.80%)
Apr 09, 2003 3.279 3.342 3.271 3.280 8,799,581 +0.00(+0.00%)
Apr 08, 2003 3.271 3.306 3.259 3.280 7,239,512 +0.02(+0.46%)
Apr 07, 2003 3.346 3.389 3.260 3.265 14,411,578 -0.06(-1.89%)
Apr 04, 2003 3.331 3.361 3.303 3.328 10,224,024 +0.02(+0.57%)
Apr 03, 2003 3.306 3.329 3.245 3.309 14,242,961 +0.02(+0.76%)
Apr 02, 2003 3.112 3.298 3.111 3.284 16,099,209 +0.22(+7.06%)
Apr 01, 2003 3.081 3.095 3.017 3.068 6,702,872 +0.02(+0.66%)
Mar 31, 2003 3.092 3.097 3.024 3.048 10,178,116 -0.08(-2.65%)
Mar 28, 2003 3.102 3.147 3.077 3.131 7,272,114 +0.00(+0.16%)
Mar 27, 2003 3.103 3.148 3.058 3.126 5,709,354 +0.00(+0.12%)
Mar 26, 2003 3.170 3.170 3.105 3.122 6,993,083 -0.06(-1.77%)
Mar 25, 2003 3.082 3.185 3.082 3.179 12,791,049 +0.08(+2.66%)
Mar 24, 2003 3.125 3.140 3.052 3.096 10,234,009 -0.08(-2.59%)
Mar 21, 2003 3.123 3.209 3.105 3.179 12,581,825 +0.10(+3.11%)
Mar 20, 2003 3.074 3.105 2.988 3.083 18,094,000 -0.03(-0.99%)
Mar 19, 2003 3.109 3.146 3.060 3.114 14,093,333 -0.00(-0.10%)
Mar 18, 2003 3.059 3.137 3.058 3.117 13,233,044 +0.02(+0.49%)
Mar 17, 2003 2.951 3.122 2.911 3.102 23,305,694 +0.17(+5.64%)
Mar 14, 2003 2.941 2.964 2.904 2.936 17,223,874 -0.00(-0.02%)
Mar 13, 2003 2.813 2.952 2.808 2.937 11,933,649 +0.16(+5.72%)
Mar 12, 2003 2.723 2.786 2.709 2.778 7,350,572 +0.04(+1.57%)
Mar 11, 2003 2.777 2.803 2.730 2.735 6,387,632 -0.06(-2.11%)
Mar 10, 2003 2.861 2.889 2.785 2.794 5,497,630 -0.10(-3.39%)
Mar 07, 2003 2.831 2.914 2.807 2.892 6,785,714 +0.04(+1.27%)
Mar 06, 2003 2.837 2.876 2.807 2.855 7,724,834 +0.01(+0.38%)
Mar 05, 2003 2.826 2.883 2.809 2.844 6,790,846 +0.03(+0.90%)
Mar 04, 2003 2.878 2.885 2.819 2.819 7,926,441 -0.07(-2.31%)
Mar 03, 2003 2.933 2.958 2.880 2.886 6,088,521 -0.03(-0.87%)
Feb 28, 2003 2.902 2.949 2.882 2.911 8,189,629 +0.02(+0.82%)
Feb 27, 2003 2.801 2.899 2.801 2.888 6,093,653 +0.06(+2.24%)
Feb 26, 2003 2.915 2.919 2.804 2.824 12,503,279 -0.09(-3.12%)
Feb 25, 2003 2.878 2.925 2.849 2.915 11,953,443 +0.03(+0.92%)
Feb 24, 2003 2.880 2.946 2.865 2.889 7,114,149 -0.06(-1.87%)
Feb 21, 2003 2.934 2.969 2.866 2.944 8,703,543 +0.03(+0.91%)
Feb 20, 2003 2.949 2.966 2.914 2.917 10,193,966 -0.02(-0.54%)
Feb 19, 2003 2.949 2.961 2.907 2.933 11,545,831 -0.01(-0.49%)
Feb 18, 2003 2.925 2.968 2.898 2.948 14,969,479 +0.03(+1.00%)
Feb 14, 2003 2.840 2.929 2.838 2.918 12,332,463 +0.09(+3.13%)
Feb 13, 2003 2.837 2.864 2.784 2.830 8,051,804 -0.01(-0.45%)
Feb 12, 2003 2.834 2.871 2.834 2.843 11,432,931 -0.00(-0.17%)
Feb 11, 2003 2.861 2.896 2.818 2.848 9,321,559 -0.02(-0.57%)
Feb 10, 2003 2.819 2.894 2.817 2.864 7,700,641 +0.04(+1.59%)
Feb 07, 2003 2.868 2.909 2.808 2.819 9,202,795 -0.03(-1.00%)
Feb 06, 2003 2.871 2.916 2.819 2.848 9,472,581 -0.03(-0.93%)
Feb 05, 2003 2.880 2.976 2.824 2.874 16,805,932 +0.01(+0.23%)
Feb 04, 2003 2.771 2.916 2.657 2.868 36,942,408 +0.18(+6.80%)
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.