Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.774 5.823 5.753 5.753 1,203,888 -0.01(-0.24%)
Feb 27, 2003 5.831 5.835 5.762 5.767 1,675,945 -0.03(-0.50%)
Feb 26, 2003 5.853 5.853 5.768 5.796 1,658,674 -0.12(-1.97%)
Feb 25, 2003 5.767 5.913 5.767 5.913 4,839,301 +0.13(+2.23%)
Feb 24, 2003 5.849 5.850 5.770 5.784 987,289 -0.06(-1.07%)
Feb 21, 2003 5.794 5.855 5.781 5.846 734,710 +0.05(+0.91%)
Feb 20, 2003 5.749 5.827 5.739 5.794 1,043,418 +0.05(+0.80%)
Feb 19, 2003 5.720 5.781 5.718 5.748 1,711,925 +0.01(+0.24%)
Feb 18, 2003 5.717 5.760 5.700 5.734 1,109,621 +0.02(+0.34%)
Feb 14, 2003 5.593 5.714 5.574 5.714 1,365,078 +0.06(+1.03%)
Feb 13, 2003 5.545 5.656 5.427 5.656 1,351,406 +0.10(+1.88%)
Feb 12, 2003 5.628 5.661 5.529 5.552 758,457 -0.08(-1.43%)
Feb 11, 2003 5.710 5.734 5.589 5.632 1,350,686 -0.08(-1.36%)
Feb 10, 2003 5.693 5.762 5.684 5.710 1,367,237 +0.02(+0.39%)
Feb 07, 2003 5.725 5.746 5.688 5.688 1,062,127 -0.02(-0.37%)
Feb 06, 2003 5.696 5.780 5.677 5.709 1,626,293 +0.01(+0.24%)
Feb 05, 2003 5.712 5.725 5.673 5.695 1,146,320 -0.00(-0.02%)
Feb 04, 2003 5.695 5.730 5.677 5.696 2,178,944 +0.01(+0.22%)
Feb 03, 2003 5.813 5.813 5.632 5.684 2,670,430 -0.13(-2.22%)
Jan 31, 2003 5.545 5.813 5.545 5.813 2,185,421 +0.29(+5.18%)
Jan 30, 2003 5.496 5.585 5.475 5.527 990,167 +0.06(+1.07%)
Jan 29, 2003 5.378 5.488 5.378 5.468 1,621,255 +0.10(+1.94%)
Jan 28, 2003 5.309 5.392 5.286 5.364 2,037,183 +0.07(+1.34%)
Jan 27, 2003 5.324 5.343 5.272 5.293 1,308,950 -0.03(-0.57%)
Jan 24, 2003 5.364 5.364 5.295 5.324 1,295,277 -0.05(-0.88%)
Jan 23, 2003 5.329 5.392 5.320 5.371 800,913 +0.06(+1.10%)
Jan 22, 2003 5.282 5.317 5.267 5.313 726,075 +0.03(+0.61%)
Jan 21, 2003 5.282 5.346 5.275 5.281 789,399 +0.00(+0.00%)
Jan 17, 2003 5.260 5.324 5.254 5.281 1,021,830 +0.01(+0.26%)
Jan 16, 2003 5.278 5.322 5.256 5.267 886,545 +0.01(+0.13%)
Jan 15, 2003 5.322 5.322 5.260 5.260 1,190,216 -0.06(-1.07%)
Jan 14, 2003 5.297 5.336 5.281 5.317 662,030 +0.02(+0.37%)
Jan 13, 2003 5.293 5.336 5.203 5.297 438,955 +0.01(+0.13%)
Jan 10, 2003 5.343 5.359 5.277 5.290 634,686 -0.07(-1.25%)
Jan 09, 2003 5.281 5.385 5.281 5.357 641,882 +0.07(+1.31%)
Jan 08, 2003 5.309 5.335 5.274 5.288 710,243 -0.05(-0.89%)
Jan 07, 2003 5.461 5.461 5.278 5.335 1,074,360 -0.13(-2.34%)
Jan 06, 2003 5.329 5.475 5.329 5.463 880,069 +0.13(+2.50%)
Jan 03, 2003 5.282 5.363 5.281 5.329 723,916 +0.05(+0.92%)
Jan 02, 2003 5.197 5.295 5.197 5.281 646,919 +0.08(+1.63%)
Dec 31, 2002 5.235 5.281 5.196 5.196 1,005,279 -0.04(-0.69%)
Dec 30, 2002 5.210 5.252 5.185 5.232 968,579 +0.03(+0.51%)
Dec 27, 2002 5.249 5.254 5.183 5.206 512,354 -0.04(-0.79%)
Dec 26, 2002 5.225 5.274 5.181 5.247 491,485 +0.04(+0.69%)
Dec 24, 2002 5.225 5.232 5.156 5.211 706,645 -0.01(-0.27%)
Dec 23, 2002 5.232 5.261 5.204 5.225 996,644 -0.03(-0.53%)
Dec 20, 2002 5.211 5.253 5.210 5.253 1,061,408 +0.04(+0.80%)
Dec 19, 2002 5.163 5.211 5.160 5.211 980,093 +0.03(+0.54%)
Dec 18, 2002 5.232 5.232 5.164 5.183 514,513 -0.06(-1.06%)
Dec 17, 2002 5.281 5.302 5.190 5.239 611,658 -0.04(-0.79%)
Dec 16, 2002 5.197 5.281 5.196 5.281 588,631 +0.10(+2.01%)
Dec 13, 2002 5.207 5.249 5.176 5.176 619,574 -0.03(-0.53%)
Dec 12, 2002 5.183 5.245 5.163 5.204 856,322 +0.03(+0.48%)
Dec 11, 2002 5.142 5.204 5.122 5.179 716,720 +0.02(+0.35%)
Dec 10, 2002 5.128 5.168 5.101 5.161 1,009,596 +0.05(+0.98%)
Dec 09, 2002 5.142 5.196 5.111 5.111 688,655 -0.05(-0.92%)
Dec 06, 2002 5.149 5.174 5.100 5.158 879,349 -0.01(-0.27%)
Dec 05, 2002 5.135 5.172 5.114 5.172 769,970 +0.03(+0.57%)
Dec 04, 2002 5.164 5.240 5.138 5.143 496,523 -0.02(-0.38%)
Dec 03, 2002 5.142 5.245 5.142 5.163 822,501 -0.01(-0.24%)
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.