Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.050 4.500 4.000 4.500 100,100 +0.45(+11.11%)
Apr 29, 2003 4.410 4.430 4.050 4.050 22,100 -0.33(-7.53%)
Apr 28, 2003 4.090 4.500 4.090 4.380 40,800 +0.33(+8.15%)
Apr 25, 2003 4.050 4.080 4.050 4.050 6,100 +0.00(+0.00%)
Apr 24, 2003 4.200 4.250 4.000 4.050 19,700 -0.24(-5.59%)
Apr 23, 2003 4.140 4.290 4.000 4.290 40,900 +0.15(+3.62%)
Apr 22, 2003 3.970 4.140 3.960 4.140 93,500 +0.12(+2.99%)
Apr 21, 2003 4.000 4.040 3.950 4.020 91,400 +0.00(+0.00%)
Apr 17, 2003 3.960 4.090 3.940 4.020 286,500 +0.06(+1.52%)
Apr 16, 2003 3.950 3.990 3.790 3.960 133,800 +0.01(+0.25%)
Apr 15, 2003 4.010 4.010 3.930 3.950 158,600 -0.13(-3.19%)
Apr 14, 2003 4.050 4.080 3.990 4.080 686,300 +0.08(+2.00%)
Apr 11, 2003 4.050 4.050 3.990 4.000 23,800 +0.00(+0.00%)
Apr 10, 2003 4.020 4.090 4.000 4.000 20,300 -0.02(-0.50%)
Apr 09, 2003 4.080 4.100 4.010 4.020 17,200 -0.07(-1.71%)
Apr 08, 2003 4.160 4.160 4.060 4.090 8,600 -0.13(-3.08%)
Apr 07, 2003 4.100 4.250 4.100 4.220 58,800 +0.17(+4.20%)
Apr 04, 2003 3.930 4.100 3.930 4.050 73,000 +0.13(+3.32%)
Apr 03, 2003 4.090 4.100 3.920 3.920 121,000 -0.08(-2.00%)
Apr 02, 2003 4.100 4.100 3.990 4.000 33,900 -0.09(-2.20%)
Apr 01, 2003 3.710 4.090 3.650 4.090 79,900 +0.39(+10.54%)
Mar 31, 2003 3.730 3.740 3.360 3.700 75,100 -0.02(-0.54%)
Mar 28, 2003 3.300 3.740 3.300 3.720 110,100 +0.37(+11.04%)
Mar 27, 2003 3.250 3.380 3.110 3.350 96,900 +0.06(+1.82%)
Mar 26, 2003 3.520 3.530 3.240 3.290 78,000 -0.33(-9.12%)
Mar 25, 2003 3.650 3.700 3.600 3.620 42,900 -0.04(-1.09%)
Mar 24, 2003 3.770 3.780 3.580 3.660 21,400 -0.14(-3.68%)
Mar 21, 2003 3.820 3.900 3.760 3.800 50,500 -0.05(-1.30%)
Mar 20, 2003 3.600 3.900 3.500 3.850 123,500 +0.15(+4.05%)
Mar 19, 2003 3.970 3.970 3.450 3.700 195,900 -0.27(-6.80%)
Mar 18, 2003 3.990 4.000 3.940 3.970 9,500 -0.11(-2.70%)
Mar 17, 2003 3.750 4.100 3.750 4.080 99,900 +0.25(+6.53%)
Mar 14, 2003 3.980 4.120 3.830 3.830 13,500 -0.07(-1.79%)
Mar 13, 2003 3.930 3.980 3.850 3.900 14,100 +0.07(+1.83%)
Mar 12, 2003 3.760 3.960 3.760 3.830 162,500 +0.00(+0.00%)
Mar 11, 2003 3.800 3.840 3.760 3.830 34,100 +0.02(+0.52%)
Mar 10, 2003 3.810 3.990 3.800 3.810 27,100 +0.00(+0.00%)
Mar 07, 2003 3.660 3.850 3.660 3.810 13,200 +0.06(+1.60%)
Mar 06, 2003 3.800 3.820 3.700 3.750 44,600 -0.15(-3.85%)
Mar 05, 2003 3.850 3.900 3.800 3.900 12,200 +0.09(+2.36%)
Mar 04, 2003 3.800 3.820 3.760 3.810 146,600 +0.00(+0.00%)
Mar 03, 2003 3.680 3.860 3.680 3.810 27,900 -0.08(-2.06%)
Feb 28, 2003 3.950 4.090 3.880 3.890 37,700 +0.00(+0.00%)
Feb 27, 2003 4.000 4.040 3.870 3.890 39,500 -0.06(-1.52%)
Feb 26, 2003 3.850 3.950 3.800 3.950 61,100 +0.06(+1.54%)
Feb 25, 2003 3.670 3.890 3.650 3.890 140,300 +0.17(+4.57%)
Feb 24, 2003 4.000 4.000 3.710 3.720 17,600 -0.33(-8.15%)
Feb 21, 2003 3.710 4.050 3.700 4.050 29,400 +0.33(+8.87%)
Feb 20, 2003 3.900 3.900 3.690 3.720 15,400 -0.19(-4.86%)
Feb 19, 2003 3.990 4.030 3.650 3.910 35,400 -0.10(-2.49%)
Feb 18, 2003 4.180 4.250 3.870 4.010 10,100 -0.13(-3.14%)
Feb 14, 2003 3.880 4.140 3.770 4.140 57,800 +0.26(+6.70%)
Feb 13, 2003 3.900 3.910 3.730 3.880 447,700 -0.02(-0.51%)
Feb 12, 2003 4.000 4.010 3.900 3.900 61,400 -0.13(-3.23%)
Feb 11, 2003 4.010 4.040 3.950 4.030 42,400 +0.00(+0.00%)
Feb 10, 2003 4.000 4.050 4.000 4.030 43,300 +0.03(+0.75%)
Feb 07, 2003 4.000 4.040 4.000 4.000 67,400 +0.00(+0.00%)
Feb 06, 2003 3.960 4.070 3.950 4.000 26,600 +0.05(+1.27%)
Feb 05, 2003 3.930 3.980 3.870 3.950 265,200 +0.12(+3.13%)
Feb 04, 2003 3.920 3.920 3.800 3.830 53,700 -0.12(-3.04%)
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.