Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.531 5.600 5.446 5.588 11,323,786 -0.04(-0.63%)
Feb 27, 2003 5.639 5.717 5.502 5.623 4,237,869 -0.01(-0.18%)
Feb 26, 2003 5.676 5.740 5.623 5.633 3,283,105 -0.04(-0.75%)
Feb 25, 2003 5.569 5.687 5.552 5.676 4,453,428 +0.10(+1.73%)
Feb 24, 2003 5.659 5.659 5.576 5.580 3,926,340 -0.09(-1.59%)
Feb 21, 2003 5.589 5.701 5.563 5.670 5,741,374 +0.08(+1.47%)
Feb 20, 2003 5.547 5.600 5.536 5.588 4,840,747 +0.06(+1.16%)
Feb 19, 2003 5.532 5.605 5.493 5.524 5,329,940 +0.01(+0.15%)
Feb 18, 2003 5.409 5.543 5.402 5.516 4,984,454 +0.13(+2.45%)
Feb 14, 2003 5.465 5.465 5.247 5.384 12,469,010 -0.08(-1.49%)
Feb 13, 2003 5.562 5.567 5.344 5.465 15,265,875 -0.10(-1.84%)
Feb 12, 2003 5.760 5.766 5.485 5.567 10,239,096 -0.20(-3.50%)
Feb 11, 2003 5.803 5.865 5.747 5.770 7,090,839 -0.02(-0.33%)
Feb 10, 2003 5.723 5.821 5.717 5.789 4,501,167 +0.04(+0.71%)
Feb 07, 2003 5.918 5.931 5.726 5.748 7,126,273 -0.12(-2.01%)
Feb 06, 2003 5.907 5.907 5.829 5.866 6,328,997 -0.04(-0.74%)
Feb 05, 2003 5.867 5.918 5.851 5.910 8,072,178 +0.07(+1.17%)
Feb 04, 2003 5.806 5.852 5.771 5.842 5,864,903 +0.00(+0.00%)
Feb 03, 2003 5.927 5.943 5.815 5.842 7,512,608 -0.07(-1.20%)
Jan 31, 2003 5.833 5.933 5.793 5.913 4,966,737 +0.08(+1.39%)
Jan 30, 2003 5.928 5.989 5.811 5.832 8,168,638 -0.10(-1.63%)
Jan 29, 2003 5.757 5.937 5.752 5.928 7,326,576 +0.15(+2.51%)
Jan 28, 2003 5.700 5.790 5.686 5.783 7,043,100 +0.16(+2.91%)
Jan 27, 2003 5.649 5.689 5.573 5.619 8,247,874 -0.00(-0.07%)
Jan 24, 2003 5.598 5.715 5.589 5.623 13,525,647 +0.10(+1.75%)
Jan 23, 2003 5.593 5.593 5.344 5.527 15,900,251 -0.02(-0.33%)
Jan 22, 2003 5.462 5.552 5.462 5.545 10,414,793 +0.08(+1.54%)
Jan 21, 2003 5.503 5.537 5.455 5.461 4,430,298 -0.05(-0.94%)
Jan 17, 2003 5.533 5.578 5.508 5.513 6,580,483 -0.02(-0.39%)
Jan 16, 2003 5.501 5.536 5.481 5.534 5,705,940 +0.03(+0.59%)
Jan 15, 2003 5.544 5.555 5.471 5.501 5,596,683 -0.05(-0.84%)
Jan 14, 2003 5.599 5.600 5.513 5.548 6,400,358 -0.05(-0.93%)
Jan 13, 2003 5.578 5.623 5.552 5.600 9,900,008 +0.09(+1.62%)
Jan 10, 2003 5.575 5.598 5.466 5.511 10,928,101 -0.06(-1.13%)
Jan 09, 2003 5.679 5.729 5.547 5.574 11,243,566 -0.07(-1.28%)
Jan 08, 2003 5.861 5.861 5.618 5.646 11,909,440 -0.21(-3.66%)
Jan 07, 2003 6.014 6.036 5.806 5.860 8,931,465 -0.15(-2.57%)
Jan 06, 2003 5.943 6.066 5.943 6.014 9,932,490 +0.07(+1.20%)
Jan 03, 2003 5.856 5.963 5.856 5.943 7,394,000 +0.09(+1.51%)
Jan 02, 2003 5.613 5.872 5.593 5.855 9,709,055 +0.34(+6.11%)
Dec 31, 2002 5.456 5.537 5.416 5.518 2,913,011 +0.06(+1.14%)
Dec 30, 2002 5.506 5.522 5.404 5.456 4,654,224 -0.05(-0.89%)
Dec 27, 2002 5.542 5.542 5.498 5.504 4,132,057 -0.03(-0.57%)
Dec 26, 2002 5.537 5.615 5.502 5.536 7,624,817 +0.05(+1.00%)
Dec 24, 2002 5.486 5.542 5.441 5.481 4,986,915 -0.01(-0.09%)
Dec 23, 2002 5.283 5.492 5.278 5.486 14,786,033 +0.27(+5.26%)
Dec 20, 2002 5.496 5.497 5.100 5.212 36,061,012 -0.30(-5.52%)
Dec 19, 2002 5.638 5.700 5.487 5.517 8,521,015 -0.09(-1.54%)
Dec 18, 2002 5.659 5.720 5.567 5.603 7,963,413 -0.03(-0.59%)
Dec 17, 2002 5.689 5.709 5.598 5.637 11,541,315 -0.02(-0.34%)
Dec 16, 2002 5.807 5.848 5.588 5.656 14,566,536 -0.15(-2.61%)
Dec 13, 2002 5.738 5.832 5.712 5.807 9,073,203 +0.09(+1.55%)
Dec 12, 2002 5.826 5.867 5.689 5.719 12,415,858 -0.09(-1.50%)
Dec 11, 2002 6.088 6.136 5.716 5.806 22,724,840 -0.28(-4.61%)
Dec 10, 2002 6.333 6.375 6.058 6.087 14,349,992 -0.24(-3.74%)
Dec 09, 2002 6.324 6.482 6.289 6.323 6,628,714 -0.01(-0.11%)
Dec 06, 2002 6.171 6.355 6.171 6.330 9,500,878 +0.16(+2.60%)
Dec 05, 2002 6.423 6.477 6.170 6.170 13,772,212 -0.25(-3.83%)
Dec 04, 2002 6.096 6.451 6.071 6.416 13,686,579 +0.33(+5.43%)
Dec 03, 2002 6.045 6.178 5.969 6.086 9,441,820 +0.01(+0.10%)
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.