Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.503 5.602 5.444 5.571 4,479,207 +0.07(+1.30%)
Feb 27, 2003 5.335 5.499 5.304 5.499 7,603,110 +0.19(+3.60%)
Feb 26, 2003 5.293 5.321 5.225 5.308 5,283,579 +0.02(+0.39%)
Feb 25, 2003 5.149 5.314 5.028 5.288 9,047,264 +0.18(+3.52%)
Feb 24, 2003 5.166 5.241 5.026 5.108 5,835,241 -0.06(-1.12%)
Feb 21, 2003 5.177 5.190 5.111 5.166 3,437,057 +0.02(+0.43%)
Feb 20, 2003 5.170 5.204 5.142 5.144 4,821,857 -0.02(-0.45%)
Feb 19, 2003 5.124 5.186 5.101 5.167 3,624,586 +0.02(+0.43%)
Feb 18, 2003 5.081 5.211 5.081 5.145 3,319,078 +0.09(+1.77%)
Feb 14, 2003 4.969 5.063 4.953 5.056 2,294,041 +0.11(+2.22%)
Feb 13, 2003 4.935 4.957 4.869 4.946 3,773,516 +0.01(+0.22%)
Feb 12, 2003 4.934 5.032 4.912 4.935 4,083,758 +0.03(+0.59%)
Feb 11, 2003 4.898 4.960 4.872 4.906 5,747,485 +0.04(+0.73%)
Feb 10, 2003 4.930 4.930 4.844 4.870 8,125,641 -0.05(-0.92%)
Feb 07, 2003 5.101 5.101 4.895 4.916 6,643,253 -0.17(-3.40%)
Feb 06, 2003 5.145 5.189 5.083 5.089 4,030,595 -0.05(-1.07%)
Feb 05, 2003 5.188 5.273 5.111 5.144 3,734,554 -0.04(-0.74%)
Feb 04, 2003 5.214 5.300 5.141 5.182 4,320,809 -0.03(-0.58%)
Feb 03, 2003 5.189 5.243 5.156 5.212 3,520,443 +0.01(+0.18%)
Jan 31, 2003 5.081 5.221 5.081 5.203 3,650,803 +0.09(+1.75%)
Jan 30, 2003 5.277 5.293 5.098 5.114 5,081,484 -0.16(-3.07%)
Jan 29, 2003 5.222 5.307 5.160 5.276 3,062,363 +0.02(+0.37%)
Jan 28, 2003 5.243 5.318 5.204 5.256 3,131,185 +0.01(+0.18%)
Jan 27, 2003 5.314 5.344 5.204 5.247 4,245,798 -0.08(-1.52%)
Jan 24, 2003 5.433 5.444 5.306 5.328 3,968,692 -0.12(-2.22%)
Jan 23, 2003 5.403 5.450 5.351 5.449 3,177,430 +0.07(+1.22%)
Jan 22, 2003 5.443 5.498 5.381 5.383 3,719,989 -0.06(-1.08%)
Jan 21, 2003 5.631 5.646 5.440 5.442 6,392,730 -0.20(-3.62%)
Jan 17, 2003 5.664 5.720 5.623 5.646 2,795,089 -0.04(-0.75%)
Jan 16, 2003 5.656 5.749 5.656 5.689 4,687,492 +0.03(+0.61%)
Jan 15, 2003 5.630 5.667 5.604 5.655 3,996,730 +0.03(+0.51%)
Jan 14, 2003 5.630 5.646 5.598 5.626 3,224,767 -0.00(-0.07%)
Jan 13, 2003 5.637 5.665 5.608 5.630 3,572,879 +0.03(+0.61%)
Jan 10, 2003 5.595 5.616 5.532 5.595 4,443,522 -0.01(-0.12%)
Jan 09, 2003 5.716 5.756 5.602 5.602 8,081,581 -0.10(-1.69%)
Jan 08, 2003 5.696 5.774 5.660 5.698 4,196,276 -0.02(-0.43%)
Jan 07, 2003 5.767 5.911 5.639 5.723 10,107,985 -0.19(-3.18%)
Jan 06, 2003 5.642 5.959 5.642 5.911 5,340,747 +0.26(+4.57%)
Jan 03, 2003 5.665 5.665 5.579 5.653 3,836,511 -0.01(-0.19%)
Jan 02, 2003 5.451 5.667 5.307 5.664 8,353,589 +0.14(+2.61%)
Dec 31, 2002 5.492 5.558 5.473 5.520 2,835,144 +0.02(+0.42%)
Dec 30, 2002 5.444 5.505 5.444 5.497 4,142,384 +0.01(+0.20%)
Dec 27, 2002 5.595 5.602 5.468 5.486 2,465,548 -0.12(-2.20%)
Dec 26, 2002 5.630 5.694 5.593 5.609 2,633,778 -0.04(-0.70%)
Dec 24, 2002 5.700 5.714 5.644 5.649 1,430,681 -0.07(-1.15%)
Dec 23, 2002 5.656 5.778 5.655 5.715 3,972,697 +0.03(+0.53%)
Dec 20, 2002 5.513 5.687 5.513 5.685 5,965,601 +0.20(+3.63%)
Dec 19, 2002 5.490 5.563 5.458 5.486 4,100,872 -0.02(-0.40%)
Dec 18, 2002 5.513 5.553 5.477 5.508 4,639,062 +0.00(+0.02%)
Dec 17, 2002 5.410 5.553 5.410 5.506 5,743,115 +0.11(+1.96%)
Dec 16, 2002 5.417 5.427 5.352 5.400 4,237,058 +0.08(+1.47%)
Dec 13, 2002 5.225 5.366 5.177 5.322 5,393,547 +0.10(+1.89%)
Dec 12, 2002 5.394 5.396 5.170 5.223 7,938,477 -0.17(-3.16%)
Dec 11, 2002 5.238 5.396 5.238 5.394 5,037,424 +0.12(+2.29%)
Dec 10, 2002 5.184 5.277 5.156 5.273 4,590,268 +0.12(+2.35%)
Dec 09, 2002 5.293 5.355 5.137 5.152 6,677,118 -0.15(-2.80%)
Dec 06, 2002 5.314 5.438 5.245 5.300 5,242,431 -0.08(-1.53%)
Dec 05, 2002 5.438 5.438 5.291 5.383 3,158,495 -0.05(-1.01%)
Dec 04, 2002 5.392 5.465 5.295 5.438 4,503,240 +0.05(+0.87%)
Dec 03, 2002 5.359 5.399 5.287 5.391 3,517,894 +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.