Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 5.775 6.033 5.775 5.993 3,155,844 +0.22(+3.88%)
Dec 31, 2002 5.689 5.838 5.689 5.769 1,865,385 +0.07(+1.18%)
Dec 30, 2002 5.604 5.734 5.580 5.702 1,253,588 +0.06(+1.11%)
Dec 27, 2002 5.716 5.726 5.626 5.639 1,122,980 -0.09(-1.56%)
Dec 26, 2002 5.652 5.777 5.652 5.729 1,317,955 +0.10(+1.79%)
Dec 24, 2002 5.697 5.698 5.599 5.628 1,731,652 -0.08(-1.32%)
Dec 23, 2002 5.882 5.882 5.681 5.703 2,125,976 -0.18(-3.05%)
Dec 20, 2002 5.769 5.953 5.758 5.882 3,046,483 +0.12(+2.03%)
Dec 19, 2002 5.839 5.935 5.705 5.766 3,444,557 -0.07(-1.15%)
Dec 18, 2002 5.905 5.913 5.756 5.833 1,894,756 -0.09(-1.51%)
Dec 17, 2002 6.009 6.009 5.886 5.922 1,766,648 -0.07(-1.15%)
Dec 16, 2002 5.905 6.009 5.825 5.991 2,667,782 +0.10(+1.66%)
Dec 13, 2002 5.905 5.969 5.825 5.894 3,949,492 -0.04(-0.62%)
Dec 12, 2002 5.889 5.934 5.833 5.930 2,471,557 +0.07(+1.26%)
Dec 11, 2002 5.796 5.857 5.745 5.857 1,549,800 +0.05(+0.83%)
Dec 10, 2002 5.769 5.825 5.724 5.809 2,035,363 +0.02(+0.42%)
Dec 09, 2002 5.887 5.889 5.785 5.785 2,295,330 -0.13(-2.27%)
Dec 06, 2002 5.865 5.945 5.786 5.919 2,119,727 +0.01(+0.24%)
Dec 05, 2002 6.066 6.066 5.822 5.905 2,754,021 -0.16(-2.66%)
Dec 04, 2002 5.985 6.110 5.908 6.066 2,712,151 +0.04(+0.69%)
Dec 03, 2002 6.135 6.185 6.017 6.025 2,836,510 -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.