Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.820 3.902 3.803 3.825 1,098,500 +0.00(+0.07%)
Apr 29, 2003 3.925 3.925 3.788 3.822 1,419,300 -0.11(-2.80%)
Apr 28, 2003 3.828 3.958 3.763 3.933 1,215,300 +0.08(+2.08%)
Apr 25, 2003 3.915 3.917 3.825 3.853 1,038,000 -0.04(-1.03%)
Apr 24, 2003 3.947 3.960 3.828 3.893 1,380,200 -0.01(-0.19%)
Apr 23, 2003 3.763 3.955 3.740 3.900 2,431,800 +0.12(+3.31%)
Apr 22, 2003 3.618 3.833 3.600 3.775 4,033,100 +0.19(+5.15%)
Apr 21, 2003 3.572 3.625 3.520 3.590 748,800 -0.01(-0.21%)
Apr 17, 2003 3.513 3.603 3.462 3.598 1,026,100 +0.08(+2.42%)
Apr 16, 2003 3.500 3.550 3.467 3.513 712,100 +0.03(+0.79%)
Apr 15, 2003 3.513 3.527 3.480 3.485 853,800 -0.03(-0.78%)
Apr 14, 2003 3.420 3.558 3.420 3.513 863,500 +0.10(+2.78%)
Apr 11, 2003 3.467 3.475 3.380 3.417 667,100 -0.03(-0.94%)
Apr 10, 2003 3.465 3.500 3.420 3.450 849,900 -0.01(-0.29%)
Apr 09, 2003 3.522 3.553 3.455 3.460 1,156,900 -0.06(-1.84%)
Apr 08, 2003 3.562 3.562 3.450 3.525 1,059,500 -0.04(-0.98%)
Apr 07, 2003 3.658 3.658 3.525 3.560 835,000 -0.01(-0.35%)
Apr 04, 2003 3.600 3.610 3.547 3.572 1,253,700 -0.03(-0.76%)
Apr 03, 2003 3.650 3.675 3.567 3.600 1,697,600 -0.05(-1.37%)
Apr 02, 2003 3.655 3.720 3.645 3.650 1,420,100 +0.02(+0.69%)
Apr 01, 2003 3.612 3.663 3.538 3.625 2,053,900 +0.01(+0.35%)
Mar 31, 2003 3.630 3.647 3.550 3.612 1,237,202 -0.07(-2.03%)
Mar 28, 2003 3.675 3.712 3.655 3.687 675,156 +0.00(+0.06%)
Mar 27, 2003 3.647 3.730 3.638 3.685 1,030,104 +0.01(+0.20%)
Mar 26, 2003 3.665 3.720 3.660 3.678 682,863 +0.00(+0.07%)
Mar 25, 2003 3.565 3.697 3.553 3.675 1,304,588 +0.06(+1.59%)
Mar 24, 2003 3.647 3.760 3.610 3.618 1,743,542 -0.12(-3.21%)
Mar 21, 2003 3.810 3.817 3.700 3.737 1,258,188 -0.00(-0.07%)
Mar 20, 2003 3.638 3.765 3.632 3.740 1,269,499 +0.05(+1.42%)
Mar 19, 2003 3.705 3.750 3.675 3.688 123,720,000 -0.04(-0.94%)
Mar 18, 2003 3.822 3.845 3.688 3.723 1,913,217 -0.10(-2.55%)
Mar 17, 2003 3.625 3.833 3.590 3.820 2,029,863 +0.15(+4.16%)
Mar 14, 2003 3.675 3.723 3.638 3.667 2,362,405 -0.01(-0.20%)
Mar 13, 2003 3.717 3.750 3.650 3.675 1,860,100 -0.02(-0.54%)
Mar 12, 2003 3.683 3.721 3.643 3.695 1,325,451 +0.01(+0.34%)
Mar 11, 2003 3.697 3.737 3.652 3.683 1,343,500 +0.00(+0.07%)
Mar 10, 2003 3.690 3.732 3.658 3.680 695,100 -0.06(-1.70%)
Mar 07, 2003 3.688 3.810 3.645 3.744 1,683,400 +0.04(+0.98%)
Mar 06, 2003 3.625 3.750 3.618 3.708 1,724,100 +0.09(+2.42%)
Mar 05, 2003 3.625 3.635 3.595 3.620 1,036,200 -0.03(-0.96%)
Mar 04, 2003 3.663 3.683 3.615 3.655 763,200 -0.02(-0.54%)
Mar 03, 2003 3.683 3.730 3.625 3.675 1,594,400 -0.05(-1.34%)
Feb 28, 2003 3.675 3.750 3.675 3.725 1,464,700 +0.08(+2.19%)
Feb 27, 2003 3.663 3.680 3.542 3.645 746,200 +0.06(+1.67%)
Feb 26, 2003 3.635 3.685 3.575 3.585 552,600 -0.05(-1.44%)
Feb 25, 2003 3.610 3.725 3.520 3.638 2,032,500 +0.00(+0.00%)
Feb 24, 2003 3.755 3.755 3.612 3.638 1,118,600 -0.11(-3.06%)
Feb 21, 2003 3.500 3.760 3.487 3.752 3,597,600 +0.09(+2.39%)
Feb 20, 2003 3.647 3.692 3.600 3.665 1,588,700 -0.08(-2.27%)
Feb 19, 2003 3.750 3.812 3.643 3.750 1,485,200 +0.00(+0.00%)
Feb 18, 2003 3.623 3.768 3.570 3.750 1,595,600 +0.12(+3.38%)
Feb 14, 2003 3.475 3.728 3.462 3.627 2,638,100 +0.15(+4.46%)
Feb 13, 2003 3.507 3.538 3.433 3.473 1,095,200 -0.02(-0.64%)
Feb 12, 2003 3.487 3.570 3.430 3.495 3,258,300 -0.07(-2.03%)
Feb 11, 2003 3.600 3.605 3.550 3.567 1,077,100 -0.01(-0.22%)
Feb 10, 2003 3.575 3.625 3.513 3.575 616,100 +0.00(+0.07%)
Feb 07, 2003 3.590 3.620 3.525 3.572 775,900 -0.01(-0.28%)
Feb 06, 2003 3.592 3.645 3.558 3.583 1,011,800 +0.00(+0.14%)
Feb 05, 2003 3.667 3.708 3.578 3.578 890,500 -0.06(-1.58%)
Feb 04, 2003 3.650 3.712 3.625 3.635 1,414,100 -0.03(-0.75%)
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.