Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.964 6.098 5.883 6.033 3,365,945 +0.01(+0.19%)
Mar 28, 2003 5.943 6.033 5.843 6.021 2,929,295 +0.08(+1.32%)
Mar 27, 2003 5.917 6.004 5.866 5.943 1,732,251 -0.01(-0.19%)
Mar 26, 2003 5.972 6.012 5.922 5.954 7,485,423 -0.06(-0.93%)
Mar 25, 2003 5.965 6.058 5.952 6.010 3,156,977 +0.04(+0.67%)
Mar 24, 2003 6.308 6.308 5.954 5.970 4,022,167 -0.34(-5.34%)
Mar 21, 2003 6.042 6.307 6.020 6.307 6,487,366 +0.37(+6.27%)
Mar 20, 2003 5.867 5.956 5.774 5.935 2,239,389 +0.05(+0.82%)
Mar 19, 2003 5.798 5.887 5.771 5.887 2,039,154 +0.10(+1.80%)
Mar 18, 2003 5.919 5.919 5.750 5.782 2,942,395 -0.14(-2.30%)
Mar 17, 2003 5.616 5.924 5.555 5.919 2,811,400 +0.29(+5.16%)
Mar 14, 2003 5.685 5.685 5.600 5.629 2,012,955 -0.06(-0.99%)
Mar 13, 2003 5.385 5.688 5.385 5.685 3,574,913 +0.32(+6.01%)
Mar 12, 2003 5.390 5.391 5.298 5.362 1,890,693 -0.04(-0.83%)
Mar 11, 2003 5.354 5.489 5.353 5.407 1,969,913 +0.03(+0.63%)
Mar 10, 2003 5.476 5.499 5.359 5.374 2,049,134 -0.16(-2.84%)
Mar 07, 2003 5.338 5.534 5.293 5.531 2,928,048 +0.19(+3.63%)
Mar 06, 2003 5.346 5.396 5.269 5.337 1,868,236 -0.05(-0.89%)
Mar 05, 2003 5.332 5.390 5.305 5.385 1,749,093 +0.04(+0.69%)
Mar 04, 2003 5.452 5.467 5.342 5.348 1,772,797 -0.11(-1.94%)
Mar 03, 2003 5.451 5.503 5.431 5.454 2,058,491 +0.03(+0.50%)
Feb 28, 2003 5.370 5.475 5.353 5.427 2,168,277 +0.06(+1.04%)
Feb 27, 2003 5.290 5.374 5.266 5.370 2,049,134 +0.10(+1.98%)
Feb 26, 2003 5.332 5.332 5.249 5.266 2,996,040 -0.07(-1.23%)
Feb 25, 2003 5.314 5.337 5.229 5.332 3,506,297 +0.00(+0.09%)
Feb 24, 2003 5.497 5.497 5.313 5.327 4,086,417 -0.21(-3.79%)
Feb 21, 2003 5.478 5.537 5.419 5.537 2,692,881 +0.07(+1.20%)
Feb 20, 2003 5.476 5.512 5.446 5.471 2,087,809 -0.01(-0.23%)
Feb 19, 2003 5.531 5.560 5.470 5.484 1,666,130 -0.05(-0.84%)
Feb 18, 2003 5.491 5.558 5.491 5.531 2,519,468 +0.02(+0.32%)
Feb 14, 2003 5.542 5.606 5.475 5.513 4,745,134 -0.03(-0.49%)
Feb 13, 2003 5.611 5.625 5.486 5.540 3,082,123 -0.10(-1.85%)
Feb 12, 2003 5.688 5.734 5.617 5.645 2,808,281 -0.04(-0.76%)
Feb 11, 2003 5.435 5.744 5.419 5.688 6,065,064 +0.29(+5.28%)
Feb 10, 2003 5.475 5.499 5.401 5.402 2,755,259 -0.07(-1.23%)
Feb 07, 2003 5.572 5.579 5.449 5.470 1,888,198 -0.06(-1.13%)
Feb 06, 2003 5.520 5.611 5.499 5.532 2,997,912 -0.03(-0.60%)
Feb 05, 2003 5.520 5.595 5.500 5.566 2,580,599 +0.09(+1.58%)
Feb 04, 2003 5.544 5.544 5.393 5.479 3,117,055 -0.06(-1.16%)
Feb 03, 2003 5.667 5.715 5.542 5.544 3,078,380 -0.10(-1.85%)
Jan 31, 2003 5.536 5.680 5.531 5.648 3,969,769 +0.03(+0.51%)
Jan 30, 2003 5.685 5.758 5.604 5.619 1,903,792 -0.05(-0.88%)
Jan 29, 2003 5.739 5.752 5.659 5.669 2,137,712 -0.10(-1.78%)
Jan 28, 2003 5.598 5.779 5.598 5.771 1,890,069 +0.17(+3.12%)
Jan 27, 2003 5.688 5.731 5.596 5.596 1,675,487 -0.10(-1.80%)
Jan 24, 2003 5.831 5.831 5.680 5.699 1,091,000 -0.11(-1.88%)
Jan 23, 2003 5.765 5.843 5.760 5.808 2,005,469 +0.07(+1.17%)
Jan 22, 2003 5.725 5.810 5.723 5.741 1,873,227 +0.04(+0.76%)
Jan 21, 2003 5.901 5.909 5.691 5.697 2,697,247 -0.19(-3.19%)
Jan 17, 2003 5.964 5.965 5.840 5.885 1,611,861 -0.08(-1.32%)
Jan 16, 2003 5.866 5.964 5.863 5.964 2,006,093 +0.11(+1.92%)
Jan 15, 2003 5.951 5.964 5.803 5.851 2,457,714 -0.11(-1.88%)
Jan 14, 2003 6.028 6.076 5.940 5.964 2,006,093 -0.10(-1.59%)
Jan 13, 2003 6.023 6.092 5.949 6.060 2,084,066 +0.04(+0.67%)
Jan 10, 2003 5.980 6.076 5.972 6.020 1,464,647 +0.02(+0.27%)
Jan 09, 2003 5.941 6.092 5.940 6.004 1,885,702 +0.06(+1.08%)
Jan 08, 2003 5.866 5.944 5.813 5.940 1,995,489 +0.09(+1.53%)
Jan 07, 2003 5.983 6.004 5.823 5.850 3,725,869 -0.17(-2.82%)
Jan 06, 2003 5.980 6.076 5.980 6.020 2,573,738 +0.03(+0.48%)
Jan 03, 2003 6.004 6.041 5.922 5.991 1,764,688 -0.01(-0.21%)
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.