Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.850 4.010 3.800 3.891 110,014 +0.04(+1.06%)
Mar 28, 2003 3.980 4.050 3.850 3.850 45,900 -0.24(-5.87%)
Mar 27, 2003 4.050 4.130 3.940 4.090 26,980,000 +0.03(+0.74%)
Mar 26, 2003 4.260 4.260 4.020 4.060 45,600 -0.22(-5.14%)
Mar 25, 2003 3.990 4.340 3.990 4.280 73,500 +0.26(+6.47%)
Mar 24, 2003 3.900 4.140 3.820 4.020 397,200 -0.01(-0.25%)
Mar 21, 2003 3.950 4.060 3.885 4.030 184,773 +0.12(+3.07%)
Mar 20, 2003 3.650 3.920 3.650 3.910 3,200,000 +0.03(+0.77%)
Mar 19, 2003 3.610 3.880 3.610 3.880 357,749 +0.20(+5.43%)
Mar 18, 2003 3.600 3.690 3.560 3.680 32,500 +0.00(+0.00%)
Mar 17, 2003 3.460 3.690 3.460 3.680 61,700 +0.11(+3.08%)
Mar 14, 2003 3.540 3.600 3.500 3.570 15,900 +0.04(+1.13%)
Mar 13, 2003 3.600 3.680 3.500 3.530 52,100 -0.14(-3.81%)
Mar 12, 2003 3.400 3.670 3.350 3.670 180,972 +0.19(+5.46%)
Mar 11, 2003 3.250 3.480 3.250 3.480 321,600 +0.21(+6.42%)
Mar 10, 2003 3.430 3.470 3.250 3.270 50,500 -0.25(-7.10%)
Mar 07, 2003 3.450 3.630 3.400 3.520 27,000 -0.08(-2.22%)
Mar 06, 2003 3.570 3.740 3.390 3.600 102,400 +0.00(+0.00%)
Mar 05, 2003 3.450 3.750 3.400 3.600 131,200 +0.15(+4.35%)
Mar 04, 2003 3.410 3.490 3.410 3.450 32,800 -0.01(-0.26%)
Mar 03, 2003 3.360 3.500 3.360 3.459 45,600 -0.02(-0.60%)
Feb 28, 2003 3.310 3.510 3.310 3.480 63,800 +0.20(+6.10%)
Feb 27, 2003 3.200 3.520 3.200 3.280 119,000 +0.05(+1.55%)
Feb 26, 2003 3.190 3.260 3.150 3.230 65,900 +0.04(+1.25%)
Feb 25, 2003 3.150 3.280 3.120 3.190 285,900 +0.01(+0.31%)
Feb 24, 2003 3.150 3.180 3.120 3.180 78,700 -0.01(-0.31%)
Feb 21, 2003 3.110 3.220 3.100 3.190 84,500 +0.07(+2.21%)
Feb 20, 2003 3.050 3.220 3.050 3.121 88,500 +0.04(+1.33%)
Feb 19, 2003 3.090 3.180 3.060 3.080 145,200 -0.07(-2.19%)
Feb 18, 2003 3.040 3.150 3.040 3.149 58,500 +0.10(+3.25%)
Feb 14, 2003 3.100 3.160 3.010 3.050 153,300 -0.06(-1.93%)
Feb 13, 2003 3.150 3.170 3.110 3.110 91,600 -0.03(-0.96%)
Feb 12, 2003 3.100 3.180 3.100 3.140 143,400 +0.01(+0.32%)
Feb 11, 2003 3.050 3.240 3.050 3.130 351,600 +0.14(+4.68%)
Feb 10, 2003 3.000 3.010 2.970 2.990 197,300 -0.01(-0.33%)
Feb 07, 2003 3.040 3.040 2.990 3.000 69,200 +0.00(+0.00%)
Feb 06, 2003 3.010 3.050 3.000 3.000 76,200 -0.05(-1.64%)
Feb 05, 2003 3.010 3.070 2.980 3.050 294,600 +0.04(+1.33%)
Feb 04, 2003 3.030 3.060 2.970 3.010 94,200 -0.01(-0.33%)
Feb 03, 2003 3.050 3.080 3.020 3.020 56,200 -0.03(-0.98%)
Jan 31, 2003 3.040 3.110 3.010 3.050 56,800 +0.00(+0.00%)
Jan 30, 2003 3.040 3.050 3.040 3.050 330,150 +0.01(+0.33%)
Jan 29, 2003 3.020 3.170 2.950 3.040 133,700 +0.02(+0.66%)
Jan 28, 2003 3.050 3.140 3.000 3.020 353,000 +0.13(+4.50%)
Jan 27, 2003 3.060 3.060 2.850 2.890 4,264,700 -0.16(-5.25%)
Jan 24, 2003 3.200 3.220 3.050 3.050 598,900 -0.33(-9.76%)
Jan 23, 2003 3.270 3.410 3.200 3.380 136,800 +0.16(+4.97%)
Jan 22, 2003 3.190 3.260 3.110 3.220 56,500 +0.10(+3.21%)
Jan 21, 2003 3.050 3.210 3.030 3.120 105,500 +0.04(+1.30%)
Jan 17, 2003 3.360 3.550 2.990 3.080 434,000 -0.14(-4.35%)
Jan 16, 2003 3.180 3.300 3.120 3.220 197,200 +0.09(+2.88%)
Jan 15, 2003 3.300 3.430 3.120 3.130 365,800 -0.25(-7.37%)
Jan 14, 2003 3.300 3.380 3.271 3.379 127,200 +0.08(+2.39%)
Jan 13, 2003 3.410 3.490 3.250 3.300 54,700 -0.09(-2.65%)
Jan 10, 2003 3.490 3.500 3.280 3.390 60,400 +0.02(+0.59%)
Jan 09, 2003 3.340 3.500 3.310 3.370 78,800 +0.04(+1.20%)
Jan 08, 2003 3.400 3.440 3.300 3.330 99,700 -0.12(-3.48%)
Jan 07, 2003 3.400 3.500 3.370 3.450 86,300 +0.02(+0.55%)
Jan 06, 2003 3.450 3.540 3.410 3.431 96,800 -0.02(-0.55%)
Jan 03, 2003 3.600 3.620 3.450 3.450 101,000 -0.10(-2.82%)
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.