Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 5.786 6.044 5.786 6.004 3,150,115 +0.22(+3.88%)
Dec 31, 2002 5.699 5.848 5.699 5.779 1,861,999 +0.07(+1.18%)
Dec 30, 2002 5.614 5.744 5.590 5.712 1,251,313 +0.06(+1.11%)
Dec 27, 2002 5.726 5.736 5.637 5.649 1,120,942 -0.09(-1.56%)
Dec 26, 2002 5.662 5.787 5.662 5.739 1,315,563 +0.10(+1.79%)
Dec 24, 2002 5.707 5.709 5.609 5.638 1,728,509 -0.08(-1.32%)
Dec 23, 2002 5.893 5.893 5.691 5.713 2,122,117 -0.18(-3.05%)
Dec 20, 2002 5.779 5.964 5.768 5.893 3,040,953 +0.12(+2.03%)
Dec 19, 2002 5.850 5.946 5.715 5.776 3,438,304 -0.07(-1.15%)
Dec 18, 2002 5.915 5.924 5.766 5.843 1,891,316 -0.09(-1.51%)
Dec 17, 2002 6.020 6.020 5.896 5.933 1,763,440 -0.07(-1.15%)
Dec 16, 2002 5.915 6.020 5.835 6.002 2,662,939 +0.10(+1.66%)
Dec 13, 2002 5.915 5.980 5.835 5.904 3,942,322 -0.04(-0.62%)
Dec 12, 2002 5.899 5.944 5.843 5.941 2,467,070 +0.07(+1.26%)
Dec 11, 2002 5.806 5.867 5.755 5.867 1,546,987 +0.05(+0.83%)
Dec 10, 2002 5.779 5.835 5.734 5.819 2,031,668 +0.02(+0.41%)
Dec 09, 2002 5.898 5.899 5.795 5.795 2,291,163 -0.13(-2.27%)
Dec 06, 2002 5.875 5.956 5.797 5.930 2,115,879 +0.01(+0.24%)
Dec 05, 2002 6.077 6.077 5.832 5.915 2,749,021 -0.16(-2.66%)
Dec 04, 2002 5.996 6.121 5.919 6.077 2,707,228 +0.04(+0.69%)
Dec 03, 2002 6.146 6.196 6.028 6.036 2,831,361 -0.09(-1.54%)
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.