Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.008 6.011 5.931 5.980 70,896 +0.10(+1.68%)
Feb 27, 2003 5.900 5.946 5.826 5.881 148,267 +0.09(+1.55%)
Feb 26, 2003 5.817 5.869 5.758 5.792 80,932 -0.08(-1.32%)
Feb 25, 2003 5.761 5.869 5.699 5.869 493,039 -0.03(-0.52%)
Feb 24, 2003 5.854 5.915 5.851 5.900 413,725 +0.08(+1.38%)
Feb 21, 2003 5.854 5.922 5.820 5.820 173,518 +0.11(+1.84%)
Feb 20, 2003 5.749 5.776 5.699 5.715 26,545 -0.00(-0.05%)
Feb 19, 2003 5.792 5.795 5.668 5.718 36,257 -0.02(-0.27%)
Feb 18, 2003 5.699 5.807 5.696 5.733 58,271 +0.04(+0.71%)
Feb 14, 2003 5.764 5.764 5.637 5.693 50,825 -0.09(-1.50%)
Feb 13, 2003 5.668 5.823 5.653 5.780 267,076 +0.10(+1.68%)
Feb 12, 2003 5.715 5.761 5.653 5.684 186,791 -0.06(-0.97%)
Feb 11, 2003 5.730 5.801 5.715 5.739 78,989 -0.04(-0.64%)
Feb 10, 2003 5.721 5.792 5.705 5.776 87,406 +0.11(+1.96%)
Feb 07, 2003 5.718 5.795 5.607 5.665 385,884 -0.06(-1.03%)
Feb 06, 2003 5.755 5.755 5.644 5.724 108,125 -0.06(-1.07%)
Feb 05, 2003 5.838 5.869 5.786 5.786 59,889 -0.02(-0.27%)
Feb 04, 2003 5.823 5.829 5.792 5.801 120,427 -0.04(-0.63%)
Feb 03, 2003 5.869 5.912 5.810 5.838 112,333 -0.06(-1.05%)
Jan 31, 2003 5.801 5.912 5.727 5.900 94,205 +0.17(+3.02%)
Jan 30, 2003 5.770 5.770 5.699 5.727 156,684 -0.01(-0.22%)
Jan 29, 2003 5.693 5.773 5.684 5.739 332,145 +0.12(+2.09%)
Jan 28, 2003 5.637 5.705 5.585 5.622 122,693 -0.20(-3.45%)
Jan 27, 2003 5.746 5.823 5.647 5.823 46,293 +0.03(+0.59%)
Jan 24, 2003 5.851 5.851 5.730 5.789 99,708 -0.02(-0.27%)
Jan 23, 2003 5.869 5.903 5.739 5.804 104,240 -0.06(-1.11%)
Jan 22, 2003 5.891 5.934 5.817 5.869 196,179 -0.10(-1.71%)
Jan 21, 2003 6.033 6.033 5.934 5.971 102,298 -0.12(-2.03%)
Jan 17, 2003 6.070 6.116 6.005 6.095 168,015 +0.07(+1.23%)
Jan 16, 2003 6.020 6.070 5.996 6.020 69,925 -0.08(-1.27%)
Jan 15, 2003 6.070 6.098 6.011 6.098 84,169 -0.04(-0.65%)
Jan 14, 2003 6.116 6.163 6.088 6.138 54,386 +0.11(+1.90%)
Jan 13, 2003 6.101 6.101 6.017 6.024 207,510 -0.17(-2.79%)
Jan 10, 2003 6.178 6.255 6.169 6.197 104,888 +0.00(+0.00%)
Jan 09, 2003 6.169 6.212 6.169 6.197 98,737 +0.05(+0.85%)
Jan 08, 2003 6.104 6.215 6.088 6.144 111,686 -0.01(-0.20%)
Jan 07, 2003 6.070 6.156 6.033 6.156 215,603 +0.04(+0.61%)
Jan 06, 2003 6.147 6.187 6.098 6.119 160,245 -0.07(-1.20%)
Jan 03, 2003 6.178 6.237 6.178 6.193 50,177 +0.06(+0.91%)
Jan 02, 2003 6.163 6.224 6.129 6.138 88,054 +0.05(+0.86%)
Dec 31, 2002 6.153 6.178 6.085 6.085 121,722 +0.01(+0.15%)
Dec 30, 2002 6.116 6.138 6.039 6.076 96,471 +0.10(+1.65%)
Dec 27, 2002 6.085 6.101 5.934 5.977 58,594 -0.12(-2.03%)
Dec 26, 2002 6.116 6.175 6.064 6.101 54,062 +0.02(+0.41%)
Dec 24, 2002 6.039 6.144 6.030 6.076 27,840 +0.04(+0.61%)
Dec 23, 2002 6.054 6.125 6.039 6.039 61,832 +0.01(+0.15%)
Dec 20, 2002 5.993 6.147 5.993 6.030 237,293 +0.06(+0.93%)
Dec 19, 2002 6.014 6.039 5.946 5.974 61,832 +0.09(+1.47%)
Dec 18, 2002 5.962 5.977 5.878 5.888 95,500 -0.09(-1.50%)
Dec 17, 2002 5.993 6.058 5.962 5.977 127,225 -0.02(-0.31%)
Dec 16, 2002 6.024 6.085 5.959 5.996 81,579 +0.04(+0.67%)
Dec 13, 2002 5.993 6.132 5.943 5.956 103,269 +0.07(+1.21%)
Dec 12, 2002 5.962 5.971 5.869 5.885 98,413 -0.11(-1.80%)
Dec 11, 2002 5.962 6.039 5.909 5.993 192,942 -0.03(-0.51%)
Dec 10, 2002 6.008 6.085 5.946 6.024 302,686 +0.20(+3.45%)
Dec 09, 2002 5.962 5.962 5.792 5.823 268,047 -0.10(-1.62%)
Dec 06, 2002 5.977 6.051 5.903 5.919 112,010 +0.02(+0.31%)
Dec 05, 2002 5.993 6.039 5.888 5.900 160,893 +0.02(+0.42%)
Dec 04, 2002 5.838 5.956 5.829 5.875 282,939 +0.39(+7.16%)
Dec 03, 2002 5.545 5.594 5.483 5.483 551,310 +0.02(+0.28%)
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.