Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.810 5.914 5.748 5.881 4,242,958 +0.08(+1.30%)
Feb 27, 2003 5.632 5.806 5.600 5.806 7,202,095 +0.20(+3.60%)
Feb 26, 2003 5.588 5.617 5.516 5.604 5,004,904 +0.02(+0.39%)
Feb 25, 2003 5.436 5.610 5.308 5.582 8,570,080 +0.19(+3.52%)
Feb 24, 2003 5.453 5.533 5.305 5.392 5,527,470 -0.06(-1.12%)
Feb 21, 2003 5.465 5.479 5.395 5.453 3,255,775 +0.02(+0.43%)
Feb 20, 2003 5.458 5.494 5.429 5.430 4,567,536 -0.02(-0.45%)
Feb 19, 2003 5.410 5.475 5.385 5.455 3,433,412 +0.02(+0.43%)
Feb 18, 2003 5.363 5.501 5.363 5.432 3,144,018 +0.09(+1.77%)
Feb 14, 2003 5.246 5.345 5.229 5.337 2,173,046 +0.12(+2.22%)
Feb 13, 2003 5.210 5.233 5.140 5.221 3,574,488 +0.01(+0.22%)
Feb 12, 2003 5.208 5.313 5.185 5.210 3,868,367 +0.03(+0.59%)
Feb 11, 2003 5.171 5.236 5.143 5.179 5,444,342 +0.04(+0.73%)
Feb 10, 2003 5.204 5.204 5.114 5.142 7,697,067 -0.05(-0.92%)
Feb 07, 2003 5.385 5.385 5.168 5.189 6,292,865 -0.18(-3.40%)
Feb 06, 2003 5.432 5.478 5.366 5.372 3,818,007 -0.06(-1.07%)
Feb 05, 2003 5.477 5.566 5.395 5.430 3,537,581 -0.04(-0.74%)
Feb 04, 2003 5.504 5.595 5.427 5.471 4,092,915 -0.03(-0.58%)
Feb 03, 2003 5.478 5.534 5.443 5.503 3,334,763 +0.01(+0.18%)
Jan 31, 2003 5.363 5.511 5.363 5.492 3,458,247 +0.09(+1.75%)
Jan 30, 2003 5.571 5.588 5.382 5.398 4,813,469 -0.17(-3.07%)
Jan 29, 2003 5.513 5.603 5.448 5.569 2,900,844 +0.02(+0.37%)
Jan 28, 2003 5.534 5.614 5.494 5.549 2,966,035 +0.01(+0.18%)
Jan 27, 2003 5.610 5.642 5.494 5.539 4,021,859 -0.09(-1.52%)
Jan 24, 2003 5.736 5.748 5.601 5.624 3,759,369 -0.13(-2.22%)
Jan 23, 2003 5.704 5.753 5.649 5.752 3,009,841 +0.07(+1.22%)
Jan 22, 2003 5.746 5.804 5.681 5.682 3,523,784 -0.06(-1.09%)
Jan 21, 2003 5.945 5.961 5.743 5.745 6,055,555 -0.22(-3.62%)
Jan 17, 2003 5.980 6.039 5.936 5.961 2,647,667 -0.04(-0.75%)
Jan 16, 2003 5.971 6.069 5.971 6.006 4,440,257 +0.04(+0.61%)
Jan 15, 2003 5.943 5.982 5.916 5.969 3,785,929 +0.03(+0.51%)
Jan 14, 2003 5.943 5.961 5.910 5.939 3,054,682 -0.00(-0.07%)
Jan 13, 2003 5.951 5.981 5.920 5.943 3,384,433 +0.04(+0.61%)
Jan 10, 2003 5.907 5.929 5.840 5.907 4,209,155 -0.01(-0.12%)
Jan 09, 2003 6.035 6.077 5.914 5.914 7,655,331 -0.10(-1.69%)
Jan 08, 2003 6.013 6.095 5.975 6.016 3,974,949 -0.03(-0.43%)
Jan 07, 2003 6.088 6.240 5.953 6.042 9,574,855 -0.20(-3.18%)
Jan 06, 2003 5.956 6.291 5.956 6.240 5,059,058 +0.27(+4.57%)
Jan 03, 2003 5.981 5.981 5.890 5.968 3,634,160 -0.01(-0.19%)
Jan 02, 2003 5.755 5.982 5.603 5.980 7,912,992 +0.15(+2.61%)
Dec 31, 2002 5.798 5.868 5.778 5.827 2,685,609 +0.02(+0.42%)
Dec 30, 2002 5.748 5.811 5.748 5.803 3,923,900 +0.01(+0.20%)
Dec 27, 2002 5.907 5.914 5.772 5.791 2,335,507 -0.13(-2.20%)
Dec 26, 2002 5.943 6.011 5.904 5.922 2,494,863 -0.04(-0.70%)
Dec 24, 2002 6.017 6.032 5.958 5.964 1,355,221 -0.07(-1.15%)
Dec 23, 2002 5.971 6.100 5.969 6.033 3,763,164 +0.03(+0.53%)
Dec 20, 2002 5.820 6.004 5.820 6.001 5,650,954 +0.21(+3.63%)
Dec 19, 2002 5.795 5.872 5.762 5.791 3,884,578 -0.02(-0.40%)
Dec 18, 2002 5.820 5.862 5.782 5.814 4,394,382 +0.00(+0.02%)
Dec 17, 2002 5.711 5.862 5.711 5.813 5,440,203 +0.11(+1.96%)
Dec 16, 2002 5.719 5.729 5.650 5.701 4,013,581 +0.08(+1.47%)
Dec 13, 2002 5.516 5.665 5.465 5.619 5,109,072 +0.10(+1.89%)
Dec 12, 2002 5.694 5.697 5.458 5.514 7,519,774 -0.18(-3.16%)
Dec 11, 2002 5.530 5.697 5.530 5.694 4,771,733 +0.13(+2.29%)
Dec 10, 2002 5.472 5.571 5.443 5.566 4,348,161 +0.13(+2.35%)
Dec 09, 2002 5.588 5.653 5.423 5.439 6,324,944 -0.16(-2.80%)
Dec 06, 2002 5.610 5.740 5.537 5.595 4,965,927 -0.09(-1.53%)
Dec 05, 2002 5.740 5.740 5.585 5.682 2,991,905 -0.06(-1.01%)
Dec 04, 2002 5.692 5.769 5.590 5.740 4,265,724 +0.05(+0.87%)
Dec 03, 2002 5.658 5.700 5.581 5.691 3,332,349 +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.