Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.509 4.509 4.476 4.498 34,286 -0.02(-0.49%)
Mar 28, 2003 4.421 4.531 4.421 4.520 54,966 +0.07(+1.48%)
Mar 27, 2003 4.437 4.465 4.410 4.454 119,367 +0.01(+0.25%)
Mar 26, 2003 4.498 4.498 4.443 4.443 71,112 -0.04(-0.98%)
Mar 25, 2003 4.487 4.526 4.454 4.487 47,529 -0.02(-0.37%)
Mar 24, 2003 4.597 4.597 4.504 4.504 15,238 -0.12(-2.62%)
Mar 21, 2003 4.603 4.630 4.586 4.625 38,095 +0.01(+0.12%)
Mar 20, 2003 4.520 4.619 4.504 4.619 39,909 +0.10(+2.20%)
Mar 19, 2003 4.493 4.520 4.493 4.520 25,397 +0.03(+0.61%)
Mar 18, 2003 4.493 4.498 4.454 4.493 54,241 -0.03(-0.61%)
Mar 17, 2003 4.493 4.520 4.437 4.520 55,329 +0.03(+0.74%)
Mar 14, 2003 4.509 4.509 4.449 4.487 77,461 -0.01(-0.12%)
Mar 13, 2003 4.526 4.526 4.465 4.493 127,167 -0.04(-0.85%)
Mar 12, 2003 4.575 4.575 4.531 4.531 46,259 -0.09(-2.03%)
Mar 11, 2003 4.619 4.630 4.553 4.625 37,914 -0.01(-0.12%)
Mar 10, 2003 4.675 4.675 4.630 4.630 22,494 -0.03(-0.59%)
Mar 07, 2003 4.752 4.768 4.652 4.658 66,214 -0.12(-2.54%)
Mar 06, 2003 4.768 4.790 4.757 4.779 59,864 +0.04(+0.81%)
Mar 05, 2003 4.741 4.796 4.730 4.741 74,740 +0.00(+0.00%)
Mar 04, 2003 4.702 4.746 4.702 4.741 49,524 -0.02(-0.35%)
Mar 03, 2003 4.785 4.790 4.724 4.757 40,091 -0.03(-0.58%)
Feb 28, 2003 4.686 4.812 4.614 4.785 346,672 +0.13(+2.72%)
Feb 27, 2003 4.603 4.680 4.603 4.658 48,436 +0.06(+1.32%)
Feb 26, 2003 4.575 4.597 4.575 4.597 40,454 +0.02(+0.48%)
Feb 25, 2003 4.581 4.581 4.526 4.575 57,143 +0.02(+0.48%)
Feb 24, 2003 4.559 4.603 4.548 4.553 71,293 -0.01(-0.12%)
Feb 21, 2003 4.537 4.570 4.526 4.559 33,923 +0.01(+0.24%)
Feb 20, 2003 4.520 4.553 4.520 4.548 18,322 +0.02(+0.37%)
Feb 19, 2003 4.559 4.559 4.526 4.531 29,025 -0.04(-0.96%)
Feb 18, 2003 4.619 4.619 4.531 4.575 30,113 -0.04(-0.95%)
Feb 14, 2003 4.526 4.630 4.520 4.619 95,602 +0.10(+2.20%)
Feb 13, 2003 4.410 4.531 4.410 4.520 144,038 +0.00(+0.00%)
Feb 12, 2003 4.476 4.520 4.465 4.520 54,966 +0.03(+0.61%)
Feb 11, 2003 4.493 4.509 4.476 4.493 84,173 -0.01(-0.24%)
Feb 10, 2003 4.553 4.553 4.504 4.504 86,350 -0.06(-1.33%)
Feb 07, 2003 4.575 4.581 4.553 4.564 111,385 -0.05(-1.08%)
Feb 06, 2003 4.713 4.719 4.581 4.614 67,846 -0.12(-2.56%)
Feb 05, 2003 4.730 4.752 4.697 4.735 22,131 +0.03(+0.59%)
Feb 04, 2003 4.702 4.708 4.686 4.708 390,392 +0.03(+0.71%)
Feb 03, 2003 4.730 4.763 4.675 4.675 286,444 -0.01(-0.24%)
Jan 31, 2003 4.686 4.697 4.658 4.686 43,175 -0.02(-0.47%)
Jan 30, 2003 4.553 4.708 4.553 4.708 84,173 +0.15(+3.39%)
Jan 29, 2003 4.542 4.559 4.542 4.553 50,613 +0.01(+0.24%)
Jan 28, 2003 4.542 4.553 4.542 4.542 43,900 +0.01(+0.12%)
Jan 27, 2003 4.531 4.564 4.531 4.537 46,077 +0.00(+0.00%)
Jan 24, 2003 4.553 4.553 4.537 4.537 31,383 -0.04(-0.84%)
Jan 23, 2003 4.575 4.586 4.548 4.575 66,214 -0.01(-0.12%)
Jan 22, 2003 4.581 4.581 4.575 4.581 7,074 +0.00(+0.00%)
Jan 21, 2003 4.608 4.608 4.581 4.581 15,963 -0.03(-0.72%)
Jan 17, 2003 4.581 4.614 4.575 4.614 27,574 +0.01(+0.12%)
Jan 16, 2003 4.575 4.608 4.575 4.608 5,623 +0.02(+0.48%)
Jan 15, 2003 4.575 4.614 4.575 4.586 18,503 +0.01(+0.12%)
Jan 14, 2003 4.575 4.608 4.575 4.581 34,830 +0.01(+0.12%)
Jan 13, 2003 4.619 4.619 4.570 4.575 19,773 -0.03(-0.72%)
Jan 10, 2003 4.575 4.630 4.575 4.608 13,242 +0.02(+0.48%)
Jan 09, 2003 4.575 4.675 4.564 4.586 50,975 -0.02(-0.48%)
Jan 08, 2003 4.630 4.630 4.597 4.608 20,499 -0.05(-1.07%)
Jan 07, 2003 4.625 4.708 4.625 4.658 42,449 +0.05(+1.08%)
Jan 06, 2003 4.564 4.658 4.564 4.608 38,095 +0.04(+0.97%)
Jan 03, 2003 4.575 4.603 4.564 4.564 46,077 -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.