Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.595 4.595 4.561 4.584 33,646 -0.02(-0.49%)
Mar 28, 2003 4.505 4.617 4.505 4.606 53,940 +0.07(+1.49%)
Mar 27, 2003 4.522 4.550 4.494 4.539 117,138 +0.01(+0.25%)
Mar 26, 2003 4.584 4.584 4.528 4.528 69,784 -0.04(-0.98%)
Mar 25, 2003 4.572 4.612 4.539 4.572 46,641 -0.02(-0.37%)
Mar 24, 2003 4.685 4.685 4.589 4.589 14,953 -0.12(-2.62%)
Mar 21, 2003 4.690 4.719 4.674 4.713 37,384 +0.01(+0.12%)
Mar 20, 2003 4.606 4.707 4.589 4.707 39,164 +0.10(+2.20%)
Mar 19, 2003 4.578 4.606 4.578 4.606 24,923 +0.03(+0.61%)
Mar 18, 2003 4.578 4.584 4.539 4.578 53,228 -0.03(-0.61%)
Mar 17, 2003 4.578 4.606 4.522 4.606 54,296 +0.03(+0.74%)
Mar 14, 2003 4.595 4.595 4.533 4.572 76,015 -0.01(-0.12%)
Mar 13, 2003 4.612 4.612 4.550 4.578 124,793 -0.04(-0.85%)
Mar 12, 2003 4.662 4.662 4.617 4.617 45,395 -0.10(-2.03%)
Mar 11, 2003 4.707 4.719 4.640 4.713 37,206 -0.01(-0.12%)
Mar 10, 2003 4.763 4.763 4.719 4.719 22,074 -0.03(-0.59%)
Mar 07, 2003 4.842 4.859 4.741 4.747 64,977 -0.12(-2.54%)
Mar 06, 2003 4.859 4.881 4.848 4.870 58,747 +0.04(+0.81%)
Mar 05, 2003 4.831 4.887 4.820 4.831 73,344 +0.00(+0.00%)
Mar 04, 2003 4.792 4.836 4.792 4.831 48,599 -0.02(-0.35%)
Mar 03, 2003 4.876 4.881 4.814 4.848 39,342 -0.03(-0.58%)
Feb 28, 2003 4.775 4.904 4.702 4.876 340,199 +0.13(+2.72%)
Feb 27, 2003 4.690 4.769 4.690 4.747 47,531 +0.06(+1.32%)
Feb 26, 2003 4.662 4.685 4.662 4.685 39,698 +0.02(+0.48%)
Feb 25, 2003 4.668 4.668 4.612 4.662 56,076 +0.02(+0.48%)
Feb 24, 2003 4.646 4.690 4.634 4.640 69,962 -0.01(-0.12%)
Feb 21, 2003 4.623 4.657 4.612 4.646 33,290 +0.01(+0.24%)
Feb 20, 2003 4.606 4.640 4.606 4.634 17,980 +0.02(+0.36%)
Feb 19, 2003 4.646 4.646 4.612 4.617 28,483 -0.04(-0.96%)
Feb 18, 2003 4.707 4.707 4.617 4.662 29,551 -0.04(-0.95%)
Feb 14, 2003 4.612 4.719 4.606 4.707 93,817 +0.10(+2.20%)
Feb 13, 2003 4.494 4.617 4.494 4.606 141,349 +0.00(+0.00%)
Feb 12, 2003 4.561 4.606 4.550 4.606 53,940 +0.03(+0.61%)
Feb 11, 2003 4.578 4.595 4.561 4.578 82,602 -0.01(-0.24%)
Feb 10, 2003 4.640 4.640 4.589 4.589 84,738 -0.06(-1.33%)
Feb 07, 2003 4.662 4.668 4.640 4.651 109,305 -0.05(-1.08%)
Feb 06, 2003 4.803 4.808 4.668 4.702 66,580 -0.12(-2.56%)
Feb 05, 2003 4.820 4.842 4.786 4.825 21,718 +0.03(+0.59%)
Feb 04, 2003 4.792 4.797 4.775 4.797 383,102 +0.03(+0.71%)
Feb 03, 2003 4.820 4.853 4.763 4.763 281,096 -0.01(-0.24%)
Jan 31, 2003 4.775 4.786 4.747 4.775 42,369 -0.02(-0.47%)
Jan 30, 2003 4.640 4.797 4.640 4.797 82,602 +0.16(+3.39%)
Jan 29, 2003 4.629 4.646 4.629 4.640 49,668 +0.01(+0.24%)
Jan 28, 2003 4.629 4.640 4.629 4.629 43,081 +0.01(+0.12%)
Jan 27, 2003 4.617 4.651 4.617 4.623 45,217 +0.00(+0.00%)
Jan 24, 2003 4.640 4.640 4.623 4.623 30,797 -0.04(-0.84%)
Jan 23, 2003 4.662 4.674 4.634 4.662 64,977 -0.01(-0.12%)
Jan 22, 2003 4.668 4.668 4.662 4.668 6,942 +0.00(+0.00%)
Jan 21, 2003 4.696 4.696 4.668 4.668 15,665 -0.03(-0.72%)
Jan 17, 2003 4.668 4.702 4.662 4.702 27,059 +0.01(+0.12%)
Jan 16, 2003 4.662 4.696 4.662 4.696 5,518 +0.02(+0.48%)
Jan 15, 2003 4.662 4.702 4.662 4.674 18,158 +0.01(+0.12%)
Jan 14, 2003 4.662 4.696 4.662 4.668 34,180 +0.01(+0.12%)
Jan 13, 2003 4.707 4.707 4.657 4.662 19,404 -0.03(-0.72%)
Jan 10, 2003 4.662 4.719 4.662 4.696 12,995 +0.02(+0.48%)
Jan 09, 2003 4.662 4.763 4.651 4.674 50,024 -0.02(-0.48%)
Jan 08, 2003 4.719 4.719 4.685 4.696 20,116 -0.05(-1.06%)
Jan 07, 2003 4.713 4.797 4.713 4.747 41,657 +0.05(+1.08%)
Jan 06, 2003 4.651 4.747 4.651 4.696 37,384 +0.04(+0.97%)
Jan 03, 2003 4.662 4.690 4.651 4.651 45,217 -0.02(-0.48%)
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.