Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.777 5.826 5.757 5.757 1,203,181 -0.01(-0.24%)
Feb 27, 2003 5.834 5.839 5.765 5.770 1,674,960 -0.03(-0.50%)
Feb 26, 2003 5.857 5.857 5.772 5.800 1,657,700 -0.12(-1.97%)
Feb 25, 2003 5.770 5.916 5.770 5.916 4,836,457 +0.13(+2.23%)
Feb 24, 2003 5.853 5.854 5.773 5.787 986,709 -0.06(-1.07%)
Feb 21, 2003 5.797 5.858 5.784 5.850 734,278 +0.05(+0.91%)
Feb 20, 2003 5.752 5.830 5.743 5.797 1,042,804 +0.05(+0.80%)
Feb 19, 2003 5.723 5.784 5.722 5.751 1,710,919 +0.01(+0.24%)
Feb 18, 2003 5.720 5.764 5.704 5.737 1,108,969 +0.02(+0.34%)
Feb 14, 2003 5.597 5.718 5.577 5.718 1,364,276 +0.06(+1.03%)
Feb 13, 2003 5.548 5.659 5.430 5.659 1,350,612 +0.10(+1.88%)
Feb 12, 2003 5.631 5.665 5.533 5.555 758,011 -0.08(-1.43%)
Feb 11, 2003 5.713 5.737 5.593 5.636 1,349,893 -0.08(-1.36%)
Feb 10, 2003 5.697 5.765 5.687 5.713 1,366,434 +0.02(+0.39%)
Feb 07, 2003 5.729 5.750 5.691 5.691 1,061,503 -0.02(-0.37%)
Feb 06, 2003 5.700 5.783 5.680 5.712 1,625,337 +0.01(+0.24%)
Feb 05, 2003 5.715 5.729 5.676 5.698 1,145,647 -0.00(-0.02%)
Feb 04, 2003 5.698 5.733 5.680 5.700 2,177,664 +0.01(+0.22%)
Feb 03, 2003 5.816 5.816 5.636 5.687 2,668,861 -0.13(-2.22%)
Jan 31, 2003 5.548 5.816 5.548 5.816 2,184,137 +0.29(+5.18%)
Jan 30, 2003 5.499 5.588 5.478 5.530 989,585 +0.06(+1.07%)
Jan 29, 2003 5.381 5.491 5.381 5.472 1,620,303 +0.10(+1.94%)
Jan 28, 2003 5.312 5.395 5.289 5.367 2,035,986 +0.07(+1.34%)
Jan 27, 2003 5.327 5.346 5.275 5.296 1,308,180 -0.03(-0.57%)
Jan 24, 2003 5.367 5.367 5.298 5.327 1,294,516 -0.05(-0.88%)
Jan 23, 2003 5.332 5.395 5.323 5.374 800,442 +0.06(+1.10%)
Jan 22, 2003 5.285 5.320 5.270 5.316 725,648 +0.03(+0.61%)
Jan 21, 2003 5.285 5.349 5.278 5.284 788,935 +0.00(+0.00%)
Jan 17, 2003 5.263 5.327 5.257 5.284 1,021,229 +0.01(+0.26%)
Jan 16, 2003 5.281 5.326 5.259 5.270 886,024 +0.01(+0.13%)
Jan 15, 2003 5.326 5.326 5.263 5.263 1,189,516 -0.06(-1.07%)
Jan 14, 2003 5.301 5.339 5.284 5.320 661,641 +0.02(+0.37%)
Jan 13, 2003 5.296 5.339 5.206 5.301 438,697 +0.01(+0.13%)
Jan 10, 2003 5.346 5.362 5.280 5.294 634,313 -0.07(-1.25%)
Jan 09, 2003 5.284 5.388 5.284 5.360 641,504 +0.07(+1.31%)
Jan 08, 2003 5.312 5.338 5.277 5.291 709,826 -0.05(-0.89%)
Jan 07, 2003 5.465 5.465 5.281 5.338 1,073,729 -0.13(-2.34%)
Jan 06, 2003 5.332 5.478 5.332 5.466 879,552 +0.13(+2.50%)
Jan 03, 2003 5.285 5.366 5.284 5.332 723,490 +0.05(+0.92%)
Jan 02, 2003 5.200 5.298 5.200 5.284 646,539 +0.08(+1.63%)
Dec 31, 2002 5.238 5.284 5.199 5.199 1,004,688 -0.04(-0.69%)
Dec 30, 2002 5.213 5.255 5.188 5.235 968,010 +0.03(+0.51%)
Dec 27, 2002 5.252 5.257 5.186 5.209 512,053 -0.04(-0.79%)
Dec 26, 2002 5.228 5.277 5.184 5.250 491,197 +0.04(+0.69%)
Dec 24, 2002 5.228 5.235 5.159 5.214 706,230 -0.01(-0.27%)
Dec 23, 2002 5.235 5.264 5.207 5.228 996,058 -0.03(-0.53%)
Dec 20, 2002 5.214 5.256 5.213 5.256 1,060,784 +0.04(+0.80%)
Dec 19, 2002 5.166 5.214 5.163 5.214 979,517 +0.03(+0.54%)
Dec 18, 2002 5.235 5.235 5.167 5.186 514,210 -0.06(-1.06%)
Dec 17, 2002 5.284 5.305 5.193 5.242 611,299 -0.04(-0.79%)
Dec 16, 2002 5.200 5.284 5.199 5.284 588,285 +0.10(+2.01%)
Dec 13, 2002 5.210 5.252 5.180 5.180 619,210 -0.03(-0.53%)
Dec 12, 2002 5.186 5.248 5.166 5.207 855,819 +0.03(+0.48%)
Dec 11, 2002 5.145 5.207 5.125 5.182 716,299 +0.02(+0.35%)
Dec 10, 2002 5.131 5.171 5.104 5.164 1,009,003 +0.05(+0.98%)
Dec 09, 2002 5.145 5.199 5.114 5.114 688,251 -0.05(-0.92%)
Dec 06, 2002 5.152 5.177 5.103 5.161 878,832 -0.01(-0.27%)
Dec 05, 2002 5.138 5.175 5.117 5.175 769,518 +0.03(+0.57%)
Dec 04, 2002 5.167 5.244 5.141 5.146 496,231 -0.02(-0.38%)
Dec 03, 2002 5.145 5.248 5.145 5.166 822,018 -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.