Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.778 5.898 5.753 5.877 6,529,060 +0.05(+0.78%)
Mar 28, 2003 5.850 5.869 5.777 5.832 6,967,090 -0.02(-0.31%)
Mar 27, 2003 5.926 5.948 5.845 5.850 8,563,692 -0.13(-2.18%)
Mar 26, 2003 6.043 6.048 5.917 5.980 4,697,499 -0.07(-1.08%)
Mar 25, 2003 5.970 6.051 5.904 6.045 5,705,585 +0.09(+1.56%)
Mar 24, 2003 6.046 6.047 5.930 5.953 6,186,132 -0.17(-2.76%)
Mar 21, 2003 6.077 6.122 5.984 6.121 7,678,121 +0.12(+1.93%)
Mar 20, 2003 6.042 6.052 5.874 6.005 8,265,518 -0.04(-0.61%)
Mar 19, 2003 5.988 6.051 5.940 6.042 6,107,253 +0.02(+0.33%)
Mar 18, 2003 5.993 6.027 5.917 6.022 6,616,890 +0.03(+0.51%)
Mar 17, 2003 5.715 5.993 5.675 5.992 8,998,366 +0.28(+4.85%)
Mar 14, 2003 5.742 5.787 5.684 5.715 7,070,584 -0.03(-0.48%)
Mar 13, 2003 5.747 5.747 5.641 5.742 8,178,248 +0.13(+2.23%)
Mar 12, 2003 5.647 5.667 5.543 5.617 8,302,440 -0.04(-0.63%)
Mar 11, 2003 5.631 5.690 5.582 5.653 9,190,809 +0.00(+0.06%)
Mar 10, 2003 5.702 5.702 5.617 5.650 5,162,382 -0.09(-1.63%)
Mar 07, 2003 5.626 5.746 5.577 5.743 4,722,114 +0.09(+1.68%)
Mar 06, 2003 5.692 5.706 5.591 5.649 5,045,462 -0.04(-0.75%)
Mar 05, 2003 5.698 5.725 5.640 5.692 5,144,481 -0.01(-0.11%)
Mar 04, 2003 5.850 5.850 5.683 5.698 6,639,267 -0.16(-2.73%)
Mar 03, 2003 5.827 5.898 5.823 5.858 6,411,580 +0.05(+0.80%)
Feb 28, 2003 5.801 5.854 5.773 5.811 5,735,234 +0.06(+0.96%)
Feb 27, 2003 5.711 5.786 5.686 5.756 6,149,769 +0.05(+0.94%)
Feb 26, 2003 5.738 5.760 5.694 5.702 5,307,274 -0.05(-0.81%)
Feb 25, 2003 5.649 5.751 5.578 5.749 7,688,190 +0.08(+1.42%)
Feb 24, 2003 5.702 5.702 5.624 5.668 4,903,928 -0.03(-0.56%)
Feb 21, 2003 5.597 5.700 5.559 5.700 4,920,710 +0.14(+2.54%)
Feb 20, 2003 5.649 5.660 5.550 5.559 3,179,217 -0.08(-1.43%)
Feb 19, 2003 5.680 5.707 5.599 5.640 3,303,969 -0.04(-0.79%)
Feb 18, 2003 5.645 5.742 5.645 5.684 4,993,436 +0.05(+0.94%)
Feb 14, 2003 5.488 5.645 5.488 5.632 4,135,836 +0.17(+3.06%)
Feb 13, 2003 5.492 5.497 5.394 5.465 3,800,180 -0.02(-0.41%)
Feb 12, 2003 5.574 5.626 5.482 5.487 4,647,151 -0.09(-1.56%)
Feb 11, 2003 5.582 5.620 5.551 5.574 6,486,543 +0.02(+0.42%)
Feb 10, 2003 5.515 5.591 5.461 5.550 4,557,083 +0.06(+1.14%)
Feb 07, 2003 5.586 5.586 5.478 5.488 3,432,637 -0.04(-0.73%)
Feb 06, 2003 5.635 5.675 5.523 5.528 5,006,302 -0.13(-2.21%)
Feb 05, 2003 5.552 5.728 5.552 5.653 7,314,494 +0.10(+1.82%)
Feb 04, 2003 5.532 5.560 5.494 5.552 5,799,568 +0.01(+0.15%)
Feb 03, 2003 5.493 5.573 5.464 5.544 7,427,498 +0.06(+1.01%)
Jan 31, 2003 5.404 5.577 5.345 5.489 8,622,432 +0.09(+1.59%)
Jan 30, 2003 5.513 5.564 5.403 5.403 6,535,214 -0.11(-1.99%)
Jan 29, 2003 5.430 5.576 5.322 5.513 9,025,219 +0.05(+0.92%)
Jan 28, 2003 5.483 5.519 5.419 5.463 5,363,776 +0.01(+0.23%)
Jan 27, 2003 5.488 5.559 5.414 5.450 4,869,803 -0.08(-1.44%)
Jan 24, 2003 5.650 5.652 5.506 5.530 2,982,859 -0.14(-2.52%)
Jan 23, 2003 5.563 5.686 5.541 5.673 3,950,106 +0.13(+2.42%)
Jan 22, 2003 5.624 5.662 5.528 5.539 5,457,759 -0.09(-1.56%)
Jan 21, 2003 5.710 5.734 5.622 5.626 5,585,308 -0.08(-1.46%)
Jan 17, 2003 5.818 5.823 5.665 5.709 5,683,208 -0.14(-2.32%)
Jan 16, 2003 5.818 5.908 5.802 5.845 5,105,880 +0.06(+1.11%)
Jan 15, 2003 5.823 5.841 5.776 5.781 4,737,778 -0.07(-1.19%)
Jan 14, 2003 5.818 5.876 5.774 5.851 4,269,538 +0.03(+0.55%)
Jan 13, 2003 5.894 5.931 5.815 5.818 4,583,936 -0.02(-0.41%)
Jan 10, 2003 5.823 5.926 5.810 5.843 6,563,744 -0.12(-1.99%)
Jan 09, 2003 5.855 5.988 5.855 5.961 3,524,383 +0.11(+1.89%)
Jan 08, 2003 5.903 5.903 5.815 5.851 3,834,864 -0.08(-1.37%)
Jan 07, 2003 6.077 6.077 5.919 5.932 8,319,223 -0.14(-2.37%)
Jan 06, 2003 6.015 6.118 6.014 6.076 4,972,177 +0.05(+0.88%)
Jan 03, 2003 6.060 6.075 5.993 6.023 6,476,474 -0.01(-0.16%)
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.