Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.953 6.087 5.873 6.022 3,372,066 +0.01(+0.19%)
Mar 28, 2003 5.932 6.022 5.833 6.010 2,934,623 +0.08(+1.32%)
Mar 27, 2003 5.906 5.993 5.855 5.932 1,735,402 -0.01(-0.19%)
Mar 26, 2003 5.961 6.001 5.911 5.943 7,499,036 -0.06(-0.93%)
Mar 25, 2003 5.954 6.047 5.942 5.999 3,162,718 +0.04(+0.67%)
Mar 24, 2003 6.297 6.297 5.943 5.959 4,029,482 -0.34(-5.34%)
Mar 21, 2003 6.031 6.295 6.009 6.295 6,499,165 +0.37(+6.27%)
Mar 20, 2003 5.857 5.945 5.764 5.924 2,243,461 +0.05(+0.82%)
Mar 19, 2003 5.788 5.876 5.761 5.876 2,042,862 +0.10(+1.80%)
Mar 18, 2003 5.908 5.908 5.740 5.772 2,947,746 -0.14(-2.30%)
Mar 17, 2003 5.606 5.913 5.545 5.908 2,816,513 +0.29(+5.16%)
Mar 14, 2003 5.674 5.674 5.590 5.618 2,016,615 -0.06(-0.99%)
Mar 13, 2003 5.375 5.678 5.375 5.674 3,581,414 +0.32(+6.01%)
Mar 12, 2003 5.380 5.381 5.289 5.353 1,894,131 -0.04(-0.83%)
Mar 11, 2003 5.345 5.479 5.343 5.397 1,973,496 +0.03(+0.63%)
Mar 10, 2003 5.466 5.489 5.349 5.364 2,052,861 -0.16(-2.84%)
Mar 07, 2003 5.329 5.524 5.284 5.521 2,933,373 +0.19(+3.63%)
Mar 06, 2003 5.337 5.386 5.260 5.327 1,871,634 -0.05(-0.89%)
Mar 05, 2003 5.322 5.380 5.295 5.375 1,752,274 +0.04(+0.69%)
Mar 04, 2003 5.442 5.457 5.332 5.338 1,776,021 -0.11(-1.94%)
Mar 03, 2003 5.441 5.494 5.421 5.444 2,062,235 +0.03(+0.50%)
Feb 28, 2003 5.361 5.465 5.343 5.417 2,172,220 +0.06(+1.04%)
Feb 27, 2003 5.281 5.364 5.257 5.361 2,052,861 +0.10(+1.98%)
Feb 26, 2003 5.322 5.322 5.239 5.257 3,001,489 -0.07(-1.23%)
Feb 25, 2003 5.305 5.327 5.220 5.322 3,512,673 +0.00(+0.09%)
Feb 24, 2003 5.487 5.487 5.303 5.317 4,093,849 -0.21(-3.79%)
Feb 21, 2003 5.468 5.527 5.409 5.527 2,697,778 +0.07(+1.20%)
Feb 20, 2003 5.466 5.502 5.436 5.462 2,091,606 -0.01(-0.23%)
Feb 19, 2003 5.521 5.550 5.460 5.474 1,669,160 -0.05(-0.84%)
Feb 18, 2003 5.481 5.548 5.481 5.521 2,524,050 +0.02(+0.32%)
Feb 14, 2003 5.532 5.596 5.465 5.503 4,753,764 -0.03(-0.49%)
Feb 13, 2003 5.601 5.615 5.476 5.530 3,087,728 -0.10(-1.85%)
Feb 12, 2003 5.678 5.724 5.607 5.634 2,813,388 -0.04(-0.76%)
Feb 11, 2003 5.425 5.734 5.409 5.678 6,076,094 +0.28(+5.28%)
Feb 10, 2003 5.465 5.489 5.391 5.393 2,760,270 -0.07(-1.23%)
Feb 07, 2003 5.562 5.569 5.439 5.460 1,891,631 -0.06(-1.13%)
Feb 06, 2003 5.510 5.601 5.489 5.522 3,003,364 -0.03(-0.60%)
Feb 05, 2003 5.510 5.585 5.490 5.556 2,585,292 +0.09(+1.58%)
Feb 04, 2003 5.534 5.534 5.383 5.470 3,122,723 -0.06(-1.16%)
Feb 03, 2003 5.657 5.705 5.532 5.534 3,083,978 -0.10(-1.84%)
Jan 31, 2003 5.526 5.670 5.521 5.638 3,976,989 +0.03(+0.51%)
Jan 30, 2003 5.674 5.748 5.594 5.609 1,907,254 -0.05(-0.88%)
Jan 29, 2003 5.729 5.742 5.649 5.658 2,141,599 -0.10(-1.78%)
Jan 28, 2003 5.588 5.769 5.588 5.761 1,893,506 +0.17(+3.12%)
Jan 27, 2003 5.678 5.721 5.586 5.586 1,678,534 -0.10(-1.80%)
Jan 24, 2003 5.820 5.820 5.670 5.689 1,092,984 -0.11(-1.88%)
Jan 23, 2003 5.754 5.833 5.750 5.798 2,009,116 +0.07(+1.17%)
Jan 22, 2003 5.714 5.799 5.713 5.730 1,876,633 +0.04(+0.76%)
Jan 21, 2003 5.890 5.898 5.681 5.687 2,702,152 -0.19(-3.19%)
Jan 17, 2003 5.953 5.954 5.830 5.874 1,614,792 -0.08(-1.32%)
Jan 16, 2003 5.855 5.953 5.852 5.953 2,009,741 +0.11(+1.92%)
Jan 15, 2003 5.940 5.953 5.793 5.841 2,462,183 -0.11(-1.88%)
Jan 14, 2003 6.017 6.065 5.929 5.953 2,009,741 -0.10(-1.59%)
Jan 13, 2003 6.012 6.081 5.938 6.049 2,087,856 +0.04(+0.67%)
Jan 10, 2003 5.969 6.065 5.961 6.009 1,467,311 +0.02(+0.27%)
Jan 09, 2003 5.930 6.081 5.929 5.993 1,889,132 +0.06(+1.08%)
Jan 08, 2003 5.855 5.934 5.802 5.929 1,999,118 +0.09(+1.53%)
Jan 07, 2003 5.972 5.993 5.812 5.839 3,732,645 -0.17(-2.82%)
Jan 06, 2003 5.969 6.065 5.969 6.009 2,578,418 +0.03(+0.48%)
Jan 03, 2003 5.993 6.030 5.911 5.980 1,767,897 -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.