Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.808 5.912 5.746 5.879 4,244,378 +0.08(+1.30%)
Feb 27, 2003 5.630 5.804 5.598 5.804 7,204,505 +0.20(+3.60%)
Feb 26, 2003 5.586 5.615 5.514 5.602 5,006,579 +0.02(+0.39%)
Feb 25, 2003 5.434 5.608 5.307 5.580 8,572,947 +0.19(+3.52%)
Feb 24, 2003 5.451 5.531 5.304 5.391 5,529,320 -0.06(-1.12%)
Feb 21, 2003 5.463 5.478 5.394 5.451 3,256,864 +0.02(+0.43%)
Feb 20, 2003 5.456 5.492 5.427 5.428 4,569,064 -0.02(-0.45%)
Feb 19, 2003 5.408 5.473 5.383 5.453 3,434,561 +0.02(+0.43%)
Feb 18, 2003 5.362 5.499 5.362 5.430 3,145,070 +0.09(+1.77%)
Feb 14, 2003 5.244 5.343 5.227 5.336 2,173,773 +0.12(+2.22%)
Feb 13, 2003 5.208 5.231 5.138 5.220 3,575,684 +0.01(+0.22%)
Feb 12, 2003 5.207 5.311 5.183 5.208 3,869,661 +0.03(+0.59%)
Feb 11, 2003 5.169 5.234 5.141 5.178 5,446,164 +0.04(+0.73%)
Feb 10, 2003 5.202 5.202 5.112 5.140 7,699,642 -0.05(-0.92%)
Feb 07, 2003 5.383 5.383 5.166 5.188 6,294,971 -0.18(-3.40%)
Feb 06, 2003 5.430 5.476 5.365 5.370 3,819,285 -0.06(-1.07%)
Feb 05, 2003 5.475 5.565 5.394 5.428 3,538,764 -0.04(-0.74%)
Feb 04, 2003 5.502 5.593 5.425 5.469 4,094,284 -0.03(-0.58%)
Feb 03, 2003 5.476 5.533 5.441 5.501 3,335,879 +0.01(+0.18%)
Jan 31, 2003 5.362 5.509 5.362 5.491 3,459,404 +0.09(+1.75%)
Jan 30, 2003 5.569 5.586 5.380 5.396 4,815,080 -0.17(-3.07%)
Jan 29, 2003 5.511 5.601 5.446 5.567 2,901,814 +0.02(+0.37%)
Jan 28, 2003 5.533 5.612 5.492 5.547 2,967,028 +0.01(+0.18%)
Jan 27, 2003 5.608 5.640 5.492 5.537 4,023,205 -0.09(-1.52%)
Jan 24, 2003 5.734 5.746 5.599 5.622 3,760,627 -0.13(-2.22%)
Jan 23, 2003 5.702 5.751 5.647 5.750 3,010,848 +0.07(+1.22%)
Jan 22, 2003 5.744 5.802 5.679 5.680 3,524,963 -0.06(-1.09%)
Jan 21, 2003 5.943 5.959 5.741 5.743 6,057,581 -0.22(-3.62%)
Jan 17, 2003 5.978 6.037 5.934 5.959 2,648,552 -0.04(-0.75%)
Jan 16, 2003 5.969 6.067 5.969 6.004 4,441,743 +0.04(+0.61%)
Jan 15, 2003 5.941 5.980 5.914 5.967 3,787,196 +0.03(+0.51%)
Jan 14, 2003 5.941 5.959 5.908 5.937 3,055,704 -0.00(-0.07%)
Jan 13, 2003 5.949 5.979 5.918 5.941 3,385,565 +0.04(+0.61%)
Jan 10, 2003 5.905 5.927 5.838 5.905 4,210,564 -0.01(-0.12%)
Jan 09, 2003 6.033 6.075 5.912 5.912 7,657,892 -0.10(-1.69%)
Jan 08, 2003 6.011 6.093 5.973 6.014 3,976,279 -0.03(-0.43%)
Jan 07, 2003 6.086 6.238 5.951 6.040 9,578,059 -0.20(-3.18%)
Jan 06, 2003 5.954 6.289 5.954 6.238 5,060,751 +0.27(+4.57%)
Jan 03, 2003 5.979 5.979 5.888 5.966 3,635,377 -0.01(-0.19%)
Jan 02, 2003 5.753 5.980 5.601 5.978 7,915,640 +0.15(+2.61%)
Dec 31, 2002 5.796 5.866 5.776 5.825 2,686,507 +0.02(+0.42%)
Dec 30, 2002 5.746 5.809 5.746 5.801 3,925,213 +0.01(+0.20%)
Dec 27, 2002 5.905 5.912 5.770 5.789 2,336,288 -0.13(-2.20%)
Dec 26, 2002 5.941 6.009 5.902 5.920 2,495,698 -0.04(-0.70%)
Dec 24, 2002 6.015 6.030 5.956 5.962 1,355,675 -0.07(-1.15%)
Dec 23, 2002 5.969 6.098 5.967 6.031 3,764,423 +0.03(+0.53%)
Dec 20, 2002 5.818 6.002 5.818 5.999 5,652,845 +0.21(+3.63%)
Dec 19, 2002 5.793 5.870 5.760 5.789 3,885,878 -0.02(-0.40%)
Dec 18, 2002 5.818 5.860 5.780 5.812 4,395,852 +0.00(+0.02%)
Dec 17, 2002 5.709 5.860 5.709 5.811 5,442,024 +0.11(+1.96%)
Dec 16, 2002 5.717 5.727 5.649 5.699 4,014,924 +0.08(+1.47%)
Dec 13, 2002 5.514 5.663 5.463 5.617 5,110,782 +0.10(+1.89%)
Dec 12, 2002 5.692 5.695 5.456 5.512 7,522,290 -0.18(-3.16%)
Dec 11, 2002 5.528 5.695 5.528 5.692 4,773,330 +0.13(+2.29%)
Dec 10, 2002 5.470 5.569 5.441 5.565 4,349,616 +0.13(+2.35%)
Dec 09, 2002 5.586 5.651 5.421 5.437 6,327,060 -0.16(-2.80%)
Dec 06, 2002 5.608 5.738 5.536 5.593 4,967,589 -0.09(-1.53%)
Dec 05, 2002 5.738 5.738 5.583 5.680 2,992,906 -0.06(-1.01%)
Dec 04, 2002 5.691 5.767 5.588 5.738 4,267,151 +0.05(+0.87%)
Dec 03, 2002 5.656 5.698 5.579 5.689 3,333,464 +0.03(+0.59%)
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.