Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.901 5.026 4.895 5.022 433,992 +0.15(+3.12%)
Feb 27, 2003 4.840 4.907 4.840 4.870 428,872 -0.01(-0.17%)
Feb 26, 2003 4.963 4.963 4.879 4.879 268,197 -0.08(-1.61%)
Feb 25, 2003 4.901 4.969 4.844 4.959 305,014 +0.04(+0.75%)
Feb 24, 2003 5.084 5.084 4.922 4.922 397,420 -0.16(-3.19%)
Feb 21, 2003 4.979 5.086 4.967 5.084 420,826 +0.12(+2.44%)
Feb 20, 2003 5.086 5.106 4.959 4.963 444,233 -0.12(-2.42%)
Feb 19, 2003 5.112 5.121 5.065 5.086 515,915 -0.04(-0.72%)
Feb 18, 2003 5.147 5.182 5.082 5.123 555,901 -0.01(-0.28%)
Feb 14, 2003 5.164 5.172 5.084 5.137 374,989 -0.03(-0.52%)
Feb 13, 2003 5.106 5.172 5.098 5.164 204,318 +0.05(+0.92%)
Feb 12, 2003 5.133 5.205 5.106 5.117 455,936 -0.04(-0.72%)
Feb 11, 2003 5.291 5.307 5.153 5.153 323,056 -0.15(-2.90%)
Feb 10, 2003 5.295 5.332 5.291 5.307 142,388 +0.01(+0.27%)
Feb 07, 2003 5.322 5.350 5.287 5.293 218,459 -0.02(-0.39%)
Feb 06, 2003 5.260 5.391 5.260 5.313 245,522 +0.05(+0.97%)
Feb 05, 2003 5.459 5.512 5.256 5.262 264,052 -0.18(-3.39%)
Feb 04, 2003 5.480 5.482 5.371 5.447 303,795 -0.05(-0.97%)
Feb 03, 2003 5.389 5.500 5.356 5.500 265,759 +0.12(+2.17%)
Jan 31, 2003 5.270 5.410 5.270 5.383 394,738 +0.09(+1.63%)
Jan 30, 2003 5.434 5.436 5.291 5.297 336,466 -0.15(-2.68%)
Jan 29, 2003 5.373 5.449 5.215 5.443 397,664 +0.08(+1.45%)
Jan 28, 2003 5.428 5.439 5.348 5.365 436,918 -0.05(-0.98%)
Jan 27, 2003 5.654 5.654 5.414 5.418 408,636 -0.29(-5.03%)
Jan 24, 2003 5.791 5.791 5.639 5.705 398,639 -0.08(-1.45%)
Jan 23, 2003 5.742 5.791 5.578 5.789 447,890 +0.03(+0.53%)
Jan 22, 2003 5.824 5.877 5.742 5.758 280,632 -0.07(-1.13%)
Jan 21, 2003 5.931 5.957 5.824 5.824 179,204 -0.09(-1.56%)
Jan 17, 2003 5.988 6.029 5.869 5.916 300,381 -0.07(-1.23%)
Jan 16, 2003 5.726 5.990 5.724 5.990 370,356 +0.24(+4.14%)
Jan 15, 2003 5.978 5.978 5.748 5.752 567,360 -0.19(-3.28%)
Jan 14, 2003 6.009 6.009 5.908 5.947 207,243 -0.09(-1.53%)
Jan 13, 2003 5.984 6.064 5.984 6.039 204,805 +0.08(+1.27%)
Jan 10, 2003 6.009 6.039 5.964 5.964 146,533 -0.08(-1.26%)
Jan 09, 2003 5.886 6.062 5.877 6.039 236,501 +0.15(+2.61%)
Jan 08, 2003 5.994 5.994 5.877 5.886 123,858 -0.11(-1.88%)
Jan 07, 2003 6.070 6.087 5.998 5.998 158,724 -0.07(-1.18%)
Jan 06, 2003 5.943 6.128 5.939 6.070 290,385 +0.15(+2.49%)
Jan 03, 2003 5.863 5.986 5.855 5.922 260,639 +0.06(+0.98%)
Jan 02, 2003 5.824 5.988 5.765 5.865 488,363 +0.03(+0.53%)
Dec 31, 2002 5.783 5.896 5.726 5.834 183,837 +0.04(+0.74%)
Dec 30, 2002 5.734 5.791 5.650 5.791 233,088 +0.05(+0.79%)
Dec 27, 2002 5.830 5.859 5.738 5.746 230,893 -0.08(-1.37%)
Dec 26, 2002 5.726 5.843 5.709 5.826 251,374 +0.10(+1.76%)
Dec 24, 2002 5.752 5.779 5.717 5.726 135,318 -0.02(-0.39%)
Dec 23, 2002 5.701 5.756 5.701 5.748 611,247 +0.03(+0.61%)
Dec 20, 2002 5.783 5.838 5.713 5.713 1,483,377 -0.06(-1.03%)
Dec 19, 2002 5.902 5.902 5.767 5.773 533,713 -0.13(-2.19%)
Dec 18, 2002 5.990 6.002 5.869 5.902 312,572 -0.14(-2.31%)
Dec 17, 2002 5.990 6.107 5.984 6.041 467,883 +0.00(+0.00%)
Dec 16, 2002 6.039 6.058 5.988 6.041 792,158 +0.01(+0.20%)
Dec 13, 2002 6.132 6.148 6.025 6.029 289,897 -0.13(-2.16%)
Dec 12, 2002 6.203 6.220 6.115 6.162 173,840 -0.03(-0.50%)
Dec 11, 2002 6.265 6.275 6.162 6.193 443,014 -0.11(-1.82%)
Dec 10, 2002 6.244 6.337 6.244 6.308 171,646 +0.08(+1.22%)
Dec 09, 2002 6.353 6.357 6.228 6.232 324,763 -0.12(-1.90%)
Dec 06, 2002 6.177 6.372 6.175 6.353 167,989 +0.14(+2.18%)
Dec 05, 2002 6.359 6.359 6.162 6.218 168,964 -0.14(-2.19%)
Dec 04, 2002 6.255 6.372 6.152 6.357 293,798 +0.10(+1.54%)
Dec 03, 2002 6.398 6.398 6.244 6.261 294,530 -0.13(-2.02%)
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.