Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.400 3.424 3.371 3.371 67,888 -0.04(-1.13%)
Mar 28, 2003 3.376 3.409 3.349 3.409 52,894 +0.01(+0.28%)
Mar 27, 2003 3.424 3.438 3.400 3.400 50,812 -0.05(-1.32%)
Mar 26, 2003 3.433 3.448 3.397 3.445 43,315 +0.04(+1.06%)
Mar 25, 2003 3.433 3.467 3.409 3.409 26,655 -0.01(-0.35%)
Mar 24, 2003 3.417 3.467 3.388 3.421 80,800 +0.03(+0.85%)
Mar 21, 2003 3.477 3.481 3.369 3.393 84,964 -0.06(-1.81%)
Mar 20, 2003 3.445 3.467 3.443 3.455 30,404 +0.01(+0.35%)
Mar 19, 2003 3.455 3.462 3.436 3.443 29,987 -0.00(-0.07%)
Mar 18, 2003 3.424 3.462 3.424 3.445 36,235 -0.00(-0.07%)
Mar 17, 2003 3.477 3.481 3.421 3.448 82,466 -0.01(-0.42%)
Mar 14, 2003 3.503 3.503 3.455 3.462 72,053 -0.04(-1.03%)
Mar 13, 2003 3.481 3.498 3.455 3.498 83,715 +0.02(+0.55%)
Mar 12, 2003 3.479 3.481 3.453 3.479 69,554 +0.00(+0.07%)
Mar 11, 2003 3.438 3.481 3.424 3.477 75,802 +0.06(+1.61%)
Mar 10, 2003 3.450 3.472 3.421 3.421 50,395 -0.02(-0.49%)
Mar 07, 2003 3.467 3.479 3.438 3.438 45,814 -0.02(-0.49%)
Mar 06, 2003 3.429 3.457 3.429 3.455 20,408 +0.02(+0.63%)
Mar 05, 2003 3.448 3.455 3.412 3.433 64,973 +0.03(+0.99%)
Mar 04, 2003 3.453 3.503 3.400 3.400 70,387 -0.05(-1.39%)
Mar 03, 2003 3.484 3.491 3.433 3.448 54,977 -0.02(-0.62%)
Feb 28, 2003 3.493 3.503 3.465 3.469 46,230 -0.04(-1.03%)
Feb 27, 2003 3.493 3.505 3.481 3.505 55,810 +0.01(+0.27%)
Feb 26, 2003 3.501 3.541 3.481 3.496 63,307 -0.02(-0.48%)
Feb 25, 2003 3.539 3.565 3.505 3.513 65,389 -0.01(-0.34%)
Feb 24, 2003 3.722 3.722 3.508 3.525 110,787 -0.03(-0.81%)
Feb 21, 2003 3.510 3.577 3.510 3.553 54,977 +0.05(+1.37%)
Feb 20, 2003 3.505 3.520 3.479 3.505 37,901 +0.00(+0.07%)
Feb 19, 2003 3.501 3.510 3.453 3.503 32,903 +0.01(+0.21%)
Feb 18, 2003 3.481 3.498 3.481 3.496 22,490 -0.00(-0.07%)
Feb 14, 2003 3.505 3.508 3.481 3.498 25,406 +0.01(+0.21%)
Feb 13, 2003 3.498 3.517 3.469 3.491 20,824 +0.00(+0.14%)
Feb 12, 2003 3.484 3.520 3.469 3.486 45,397 -0.01(-0.34%)
Feb 11, 2003 3.465 3.520 3.465 3.498 25,822 +0.01(+0.28%)
Feb 10, 2003 3.484 3.517 3.457 3.489 51,228 +0.01(+0.21%)
Feb 07, 2003 3.481 3.481 3.457 3.481 40,816 +0.00(+0.00%)
Feb 06, 2003 3.505 3.505 3.481 3.481 4,997 -0.01(-0.34%)
Feb 05, 2003 3.517 3.520 3.460 3.493 25,406 -0.01(-0.34%)
Feb 04, 2003 3.481 3.501 3.457 3.505 62,890 +0.04(+1.25%)
Feb 03, 2003 3.513 3.513 3.455 3.462 50,812 -0.05(-1.37%)
Jan 31, 2003 3.513 3.527 3.481 3.510 34,569 -0.01(-0.27%)
Jan 30, 2003 3.489 3.520 3.489 3.520 14,993 +0.03(+0.83%)
Jan 29, 2003 3.517 3.549 3.481 3.491 68,721 -0.03(-0.95%)
Jan 28, 2003 3.460 3.525 3.448 3.525 31,237 +0.06(+1.66%)
Jan 27, 2003 3.457 3.481 3.431 3.467 31,653 -0.00(-0.07%)
Jan 24, 2003 3.455 3.469 3.421 3.469 47,063 +0.03(+0.77%)
Jan 23, 2003 3.421 3.457 3.421 3.443 42,065 +0.03(+0.77%)
Jan 22, 2003 3.414 3.421 3.352 3.417 82,882 +0.03(+0.78%)
Jan 21, 2003 3.385 3.393 3.361 3.390 36,235 -0.01(-0.21%)
Jan 17, 2003 3.441 3.441 3.381 3.397 54,560 -0.03(-0.77%)
Jan 16, 2003 3.433 3.441 3.421 3.424 61,641 -0.03(-0.97%)
Jan 15, 2003 3.414 3.457 3.414 3.457 29,571 +0.02(+0.70%)
Jan 14, 2003 3.436 3.465 3.409 3.433 80,383 -0.01(-0.35%)
Jan 13, 2003 3.457 3.457 3.433 3.445 49,562 -0.05(-1.37%)
Jan 10, 2003 3.486 3.532 3.445 3.493 80,383 +0.03(+0.90%)
Jan 09, 2003 3.503 3.503 3.448 3.462 53,311 -0.02(-0.69%)
Jan 08, 2003 3.522 3.515 3.460 3.486 33,319 +0.03(+0.76%)
Jan 07, 2003 3.522 3.539 3.457 3.460 43,731 -0.04(-1.23%)
Jan 06, 2003 3.486 3.553 3.486 3.503 87,047 +0.02(+0.69%)
Jan 03, 2003 3.438 3.479 3.438 3.479 76,635 +0.05(+1.33%)
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.