Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 6.328 6.471 6.243 6.401 3,172,232 +0.01(+0.19%)
Mar 28, 2003 6.306 6.401 6.200 6.389 2,760,712 +0.08(+1.32%)
Mar 27, 2003 6.278 6.370 6.224 6.306 1,632,559 -0.01(-0.19%)
Mar 26, 2003 6.336 6.379 6.284 6.318 7,054,631 -0.06(-0.93%)
Mar 25, 2003 6.329 6.428 6.316 6.377 2,975,290 +0.04(+0.67%)
Mar 24, 2003 6.693 6.693 6.318 6.335 3,790,688 -0.36(-5.34%)
Mar 21, 2003 6.411 6.692 6.387 6.692 6,114,013 +0.39(+6.27%)
Mar 20, 2003 6.226 6.319 6.127 6.297 2,110,510 +0.05(+0.82%)
Mar 19, 2003 6.153 6.246 6.124 6.246 1,921,799 +0.11(+1.80%)
Mar 18, 2003 6.280 6.280 6.102 6.136 2,773,057 -0.14(-2.30%)
Mar 17, 2003 5.959 6.285 5.894 6.280 2,649,601 +0.31(+5.16%)
Mar 14, 2003 6.032 6.032 5.942 5.972 1,897,107 -0.06(-0.99%)
Mar 13, 2003 5.714 6.035 5.714 6.032 3,369,174 +0.34(+6.01%)
Mar 12, 2003 5.719 5.721 5.622 5.690 1,781,882 -0.05(-0.83%)
Mar 11, 2003 5.681 5.824 5.680 5.738 1,856,543 +0.04(+0.63%)
Mar 10, 2003 5.811 5.834 5.686 5.702 1,931,205 -0.17(-2.84%)
Mar 07, 2003 5.664 5.872 5.617 5.868 2,759,536 +0.21(+3.63%)
Mar 06, 2003 5.673 5.726 5.591 5.663 1,760,718 -0.05(-0.89%)
Mar 05, 2003 5.658 5.719 5.629 5.714 1,648,432 +0.04(+0.69%)
Mar 04, 2003 5.785 5.800 5.668 5.675 1,670,771 -0.11(-1.94%)
Mar 03, 2003 5.783 5.840 5.763 5.787 1,940,023 +0.03(+0.50%)
Feb 28, 2003 5.698 5.809 5.680 5.758 2,043,491 +0.06(+1.04%)
Feb 27, 2003 5.613 5.702 5.588 5.698 1,931,205 +0.11(+1.98%)
Feb 26, 2003 5.658 5.658 5.569 5.588 2,823,616 -0.07(-1.23%)
Feb 25, 2003 5.639 5.663 5.549 5.658 3,304,506 +0.01(+0.09%)
Feb 24, 2003 5.833 5.833 5.637 5.652 3,851,240 -0.22(-3.79%)
Feb 21, 2003 5.812 5.875 5.749 5.875 2,537,903 +0.07(+1.20%)
Feb 20, 2003 5.811 5.848 5.778 5.806 1,967,654 -0.01(-0.23%)
Feb 19, 2003 5.868 5.899 5.804 5.819 1,570,243 -0.05(-0.84%)
Feb 18, 2003 5.826 5.897 5.826 5.868 2,374,471 +0.02(+0.32%)
Feb 14, 2003 5.880 5.948 5.809 5.850 4,472,048 -0.03(-0.49%)
Feb 13, 2003 5.954 5.969 5.821 5.879 2,904,744 -0.11(-1.85%)
Feb 12, 2003 6.035 6.085 5.960 5.989 2,646,662 -0.05(-0.76%)
Feb 11, 2003 5.766 6.095 5.749 6.035 5,716,014 +0.30(+5.28%)
Feb 10, 2003 5.809 5.834 5.731 5.732 2,596,692 -0.07(-1.23%)
Feb 07, 2003 5.913 5.920 5.782 5.804 1,779,530 -0.07(-1.13%)
Feb 06, 2003 5.857 5.954 5.834 5.870 2,825,379 -0.04(-0.60%)
Feb 05, 2003 5.857 5.937 5.836 5.906 2,432,084 +0.09(+1.58%)
Feb 04, 2003 5.882 5.882 5.722 5.814 2,937,666 -0.07(-1.16%)
Feb 03, 2003 6.013 6.064 5.880 5.882 2,901,217 -0.11(-1.85%)
Jan 31, 2003 5.874 6.027 5.868 5.993 3,741,306 +0.03(+0.51%)
Jan 30, 2003 6.032 6.110 5.947 5.962 1,794,227 -0.05(-0.88%)
Jan 29, 2003 6.090 6.103 6.005 6.015 2,014,685 -0.11(-1.78%)
Jan 28, 2003 5.940 6.132 5.940 6.124 1,781,294 +0.19(+3.12%)
Jan 27, 2003 6.035 6.081 5.938 5.938 1,579,061 -0.11(-1.80%)
Jan 24, 2003 6.187 6.187 6.027 6.047 1,028,212 -0.12(-1.88%)
Jan 23, 2003 6.117 6.200 6.112 6.163 1,890,053 +0.07(+1.17%)
Jan 22, 2003 6.074 6.164 6.073 6.091 1,765,421 +0.05(+0.76%)
Jan 21, 2003 6.261 6.270 6.039 6.045 2,542,018 -0.20(-3.19%)
Jan 17, 2003 6.328 6.329 6.197 6.244 1,519,097 -0.08(-1.32%)
Jan 16, 2003 6.224 6.328 6.221 6.328 1,890,641 +0.12(+1.92%)
Jan 15, 2003 6.314 6.328 6.158 6.209 2,316,270 -0.12(-1.88%)
Jan 14, 2003 6.396 6.447 6.302 6.328 1,890,641 -0.10(-1.59%)
Jan 13, 2003 6.391 6.464 6.312 6.430 1,964,126 +0.04(+0.67%)
Jan 10, 2003 6.345 6.447 6.336 6.387 1,380,356 +0.02(+0.27%)
Jan 09, 2003 6.304 6.464 6.302 6.370 1,777,179 +0.07(+1.08%)
Jan 08, 2003 6.224 6.307 6.168 6.302 1,880,647 +0.10(+1.53%)
Jan 07, 2003 6.348 6.370 6.178 6.207 3,511,442 -0.18(-2.82%)
Jan 06, 2003 6.345 6.447 6.345 6.387 2,425,617 +0.03(+0.48%)
Jan 03, 2003 6.370 6.409 6.284 6.357 1,663,129 -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.