Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.450 4.465 4.375 4.415 144,100 -0.04(-0.79%)
Mar 28, 2003 4.495 4.500 4.435 4.450 434,900 -0.06(-1.33%)
Mar 27, 2003 4.400 4.585 4.390 4.510 263,400 +0.09(+2.15%)
Mar 26, 2003 4.350 4.445 4.330 4.415 205,700 +0.01(+0.34%)
Mar 25, 2003 4.355 4.450 4.285 4.400 427,300 +0.04(+1.03%)
Mar 24, 2003 4.250 4.355 4.230 4.355 173,800 +0.06(+1.28%)
Mar 21, 2003 4.450 4.525 4.260 4.300 226,700 -0.17(-3.70%)
Mar 20, 2003 4.550 4.550 4.465 4.465 238,100 -0.00(-0.11%)
Mar 19, 2003 4.450 4.485 4.425 4.470 197,500 +0.00(+0.11%)
Mar 18, 2003 4.435 4.525 4.375 4.465 418,900 +0.00(+0.11%)
Mar 17, 2003 4.450 4.500 4.435 4.460 181,300 +0.00(+0.00%)
Mar 14, 2003 4.500 4.520 4.450 4.460 253,400 -0.04(-0.89%)
Mar 13, 2003 4.425 4.540 4.415 4.500 688,100 +0.09(+2.04%)
Mar 12, 2003 4.415 4.500 4.375 4.410 432,200 +0.04(+0.92%)
Mar 11, 2003 4.350 4.475 4.300 4.370 373,800 +0.04(+1.04%)
Mar 10, 2003 4.445 4.445 4.125 4.325 608,900 -0.12(-2.70%)
Mar 07, 2003 4.485 4.485 4.415 4.445 253,900 -0.05(-1.11%)
Mar 06, 2003 4.475 4.500 4.450 4.495 346,600 +0.02(+0.45%)
Mar 05, 2003 4.465 4.500 4.450 4.475 200,400 +0.01(+0.22%)
Mar 04, 2003 4.440 4.490 4.410 4.465 373,300 +0.01(+0.34%)
Mar 03, 2003 4.500 4.550 4.315 4.450 695,500 -0.12(-2.73%)
Feb 28, 2003 4.690 4.700 4.550 4.575 231,400 -0.12(-2.45%)
Feb 27, 2003 4.825 4.845 4.650 4.690 262,300 -0.17(-3.40%)
Feb 26, 2003 4.900 4.900 4.830 4.855 43,700 -0.04(-0.92%)
Feb 25, 2003 4.800 4.915 4.800 4.900 181,400 +0.10(+2.08%)
Feb 24, 2003 4.950 4.955 4.795 4.800 497,300 -0.15(-2.93%)
Feb 21, 2003 4.875 4.950 4.875 4.945 198,900 +0.04(+0.92%)
Feb 20, 2003 4.895 4.915 4.845 4.900 76,500 +0.01(+0.10%)
Feb 19, 2003 4.910 4.920 4.825 4.895 59,200 -0.03(-0.61%)
Feb 18, 2003 4.815 4.985 4.805 4.925 180,500 +0.13(+2.82%)
Feb 14, 2003 4.885 4.885 4.750 4.790 114,400 -0.07(-1.34%)
Feb 13, 2003 4.850 4.905 4.850 4.855 149,100 +0.04(+0.83%)
Feb 12, 2003 4.875 4.875 4.790 4.815 89,400 -0.02(-0.41%)
Feb 11, 2003 4.775 4.860 4.775 4.835 68,300 +0.05(+1.04%)
Feb 10, 2003 4.725 4.790 4.710 4.785 186,400 +0.05(+1.06%)
Feb 07, 2003 4.840 4.890 4.730 4.735 129,500 -0.09(-1.97%)
Feb 06, 2003 4.840 4.850 4.775 4.830 117,800 -0.03(-0.51%)
Feb 05, 2003 4.910 4.925 4.840 4.855 144,500 -0.02(-0.51%)
Feb 04, 2003 4.740 4.910 4.710 4.880 310,500 +0.12(+2.41%)
Feb 03, 2003 4.875 4.875 4.765 4.765 129,900 +0.01(+0.32%)
Jan 31, 2003 4.840 4.840 4.700 4.750 268,200 -0.07(-1.45%)
Jan 30, 2003 4.925 4.925 4.795 4.820 231,800 -0.10(-2.13%)
Jan 29, 2003 5.075 5.075 4.915 4.925 394,200 -0.20(-3.81%)
Jan 28, 2003 4.860 5.120 4.860 5.120 489,000 +0.24(+4.92%)
Jan 27, 2003 4.900 4.900 4.860 4.880 274,300 -0.02(-0.41%)
Jan 24, 2003 4.890 4.900 4.815 4.900 112,800 +0.05(+1.03%)
Jan 23, 2003 4.790 4.900 4.745 4.850 224,800 +0.08(+1.78%)
Jan 22, 2003 4.750 4.875 4.725 4.765 563,800 -0.11(-2.26%)
Jan 21, 2003 5.025 5.040 4.875 4.875 361,700 -0.18(-3.56%)
Jan 17, 2003 4.995 5.065 4.960 5.055 524,100 +0.08(+1.61%)
Jan 16, 2003 4.900 5.000 4.900 4.975 274,200 +0.10(+2.05%)
Jan 15, 2003 4.750 4.895 4.750 4.875 126,600 +0.07(+1.35%)
Jan 14, 2003 4.815 4.825 4.750 4.810 172,900 -0.01(-0.10%)
Jan 13, 2003 4.775 4.815 4.750 4.815 169,700 +0.04(+0.84%)
Jan 10, 2003 4.685 4.775 4.670 4.775 171,600 +0.08(+1.70%)
Jan 09, 2003 4.505 4.720 4.505 4.695 347,000 +0.19(+4.22%)
Jan 08, 2003 4.650 4.675 4.490 4.505 388,500 -0.20(-4.15%)
Jan 07, 2003 4.840 4.845 4.680 4.700 233,800 -0.18(-3.69%)
Jan 06, 2003 5.005 5.005 4.880 4.880 146,000 -0.12(-2.40%)
Jan 03, 2003 4.990 5.015 4.950 5.000 240,100 +0.03(+0.50%)
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.