Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.790 3.826 3.720 3.826 19,099,678 +0.00(+0.00%)
Apr 29, 2003 3.804 3.868 3.776 3.826 31,559,974 -0.18(-4.41%)
Apr 28, 2003 4.235 4.235 3.995 4.002 9,196,356 -0.05(-1.22%)
Apr 25, 2003 4.073 4.094 3.981 4.051 8,086,180 -0.06(-1.37%)
Apr 24, 2003 4.136 4.256 4.080 4.108 13,992,810 -0.04(-1.02%)
Apr 23, 2003 4.306 4.341 4.059 4.150 20,424,068 -0.23(-5.31%)
Apr 22, 2003 4.249 4.411 4.228 4.383 21,918,612 +0.07(+1.64%)
Apr 21, 2003 4.235 4.327 4.207 4.313 16,543,694 +0.08(+1.83%)
Apr 17, 2003 4.101 4.235 4.080 4.235 13,653,212 +0.14(+3.45%)
Apr 16, 2003 4.235 4.270 4.080 4.094 8,163,677 -0.13(-3.01%)
Apr 15, 2003 4.129 4.235 4.122 4.221 13,212,457 +0.13(+3.10%)
Apr 14, 2003 4.009 4.101 3.974 4.094 5,758,012 +0.08(+2.11%)
Apr 11, 2003 4.094 4.136 3.995 4.009 6,836,169 -0.08(-2.07%)
Apr 10, 2003 3.917 4.094 3.889 4.094 7,080,561 +0.18(+4.50%)
Apr 09, 2003 4.150 4.150 3.917 3.917 7,781,717 -0.14(-3.48%)
Apr 08, 2003 4.129 4.129 4.016 4.059 9,741,952 -0.07(-1.71%)
Apr 07, 2003 4.164 4.306 4.115 4.129 12,368,065 +0.07(+1.74%)
Apr 04, 2003 4.164 4.164 3.960 4.059 7,803,535 -0.07(-1.71%)
Apr 03, 2003 4.164 4.200 4.129 4.129 7,895,767 -0.04(-0.85%)
Apr 02, 2003 4.200 4.228 4.164 4.164 11,984,689 +0.03(+0.68%)
Apr 01, 2003 4.150 4.186 4.073 4.136 11,554,843 +0.01(+0.34%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,291 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,325 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,757 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,721 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,902 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,382 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,068,178 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,271,010 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.411 30,061,038 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,634 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,458 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,120,446 +0.13(+3.33%)
Mar 13, 2003 3.917 4.044 3.868 4.023 20,037,434 +0.19(+4.97%)
Mar 12, 2003 3.882 3.931 3.762 3.833 18,703,692 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,472,008 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,662 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,660,336 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,516 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,530 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,589 -0.06(-1.57%)
Mar 03, 2003 3.388 3.677 3.388 3.600 12,490,615 +0.13(+3.66%)
Feb 28, 2003 3.409 3.522 3.402 3.473 9,309,981 +0.08(+2.50%)
Feb 27, 2003 3.388 3.494 3.353 3.388 8,483,157 +0.04(+1.27%)
Feb 26, 2003 3.452 3.522 3.282 3.346 8,068,612 -0.07(-2.07%)
Feb 25, 2003 3.430 3.487 3.204 3.416 12,788,136 -0.04(-1.02%)
Feb 24, 2003 3.459 3.522 3.423 3.452 9,850,759 -0.07(-2.00%)
Feb 21, 2003 3.572 3.614 3.423 3.522 13,627,569 -0.11(-2.92%)
Feb 20, 2003 3.741 3.741 3.579 3.628 12,533,260 -0.05(-1.34%)
Feb 19, 2003 3.769 3.776 3.663 3.677 12,286,601 -0.03(-0.76%)
Feb 18, 2003 3.741 3.776 3.670 3.706 18,785,298 +0.05(+1.35%)
Feb 14, 2003 3.600 3.677 3.572 3.656 13,807,356 +0.09(+2.57%)
Feb 13, 2003 3.494 3.628 3.423 3.564 16,771,509 +0.07(+2.02%)
Feb 12, 2003 3.600 3.741 3.473 3.494 18,397,954 -0.28(-7.30%)
Feb 11, 2003 3.946 3.960 3.635 3.769 31,264,862 -0.04(-1.11%)
Feb 10, 2003 3.317 3.826 3.289 3.812 40,544,100 +0.59(+18.16%)
Feb 07, 2003 3.141 3.282 3.070 3.226 25,743,592 +0.26(+8.81%)
Feb 06, 2003 2.852 2.979 2.837 2.965 7,248,731 +0.11(+3.96%)
Feb 05, 2003 2.880 2.986 2.837 2.852 10,082,117 +0.01(+0.50%)
Feb 04, 2003 2.852 2.887 2.788 2.837 6,787,432 -0.06(-1.95%)
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.