Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.481 5.481 5.392 5.436 770,574 -0.06(-1.03%)
Mar 28, 2003 5.510 5.510 5.464 5.493 535,859 -0.03(-0.51%)
Mar 27, 2003 5.464 5.521 5.397 5.521 1,371,976 +0.05(+0.82%)
Mar 26, 2003 5.464 5.522 5.464 5.476 1,906,064 +0.01(+0.14%)
Mar 25, 2003 5.414 5.481 5.414 5.468 966,318 +0.05(+0.90%)
Mar 24, 2003 5.306 5.443 5.276 5.419 1,965,407 +0.10(+1.91%)
Mar 21, 2003 5.160 5.321 5.160 5.318 1,116,004 +0.17(+3.40%)
Mar 20, 2003 5.302 5.302 5.143 5.143 988,461 -0.16(-2.98%)
Mar 19, 2003 5.205 5.301 5.205 5.301 264,829 +0.10(+1.95%)
Mar 18, 2003 5.190 5.287 5.160 5.199 827,260 +0.01(+0.22%)
Mar 17, 2003 4.877 5.215 4.877 5.188 1,070,832 +0.31(+6.37%)
Mar 14, 2003 4.798 4.900 4.798 4.877 835,231 +0.08(+1.60%)
Mar 13, 2003 4.798 4.821 4.788 4.801 361,372 +0.02(+0.33%)
Mar 12, 2003 4.787 4.804 4.731 4.785 552,687 +0.01(+0.26%)
Mar 11, 2003 4.784 4.821 4.761 4.772 185,115 -0.01(-0.21%)
Mar 10, 2003 4.774 4.816 4.772 4.783 288,744 +0.00(+0.07%)
Mar 07, 2003 4.781 4.825 4.766 4.779 310,886 -0.00(-0.02%)
Mar 06, 2003 4.754 4.815 4.754 4.780 624,431 +0.01(+0.21%)
Mar 05, 2003 4.836 4.850 4.764 4.770 477,401 -0.06(-1.33%)
Mar 04, 2003 4.866 4.882 4.835 4.835 267,486 -0.04(-0.72%)
Mar 03, 2003 4.862 4.918 4.855 4.870 373,772 +0.01(+0.19%)
Feb 28, 2003 4.883 4.945 4.840 4.860 999,975 -0.03(-0.58%)
Feb 27, 2003 5.108 5.109 4.889 4.889 1,674,006 -0.23(-4.50%)
Feb 26, 2003 5.164 5.194 5.092 5.119 379,087 -0.04(-0.83%)
Feb 25, 2003 5.137 5.171 5.120 5.162 255,972 +0.02(+0.40%)
Feb 24, 2003 5.081 5.171 5.081 5.142 323,287 +0.02(+0.40%)
Feb 21, 2003 5.085 5.155 5.081 5.121 364,915 +0.04(+0.73%)
Feb 20, 2003 5.058 5.092 5.047 5.084 279,886 +0.03(+0.58%)
Feb 19, 2003 5.028 5.081 5.013 5.055 744,888 +0.03(+0.56%)
Feb 18, 2003 5.052 5.058 4.985 5.026 1,334,776 +0.00(+0.04%)
Feb 14, 2003 4.934 5.058 4.934 5.024 1,697,035 +0.11(+2.30%)
Feb 13, 2003 4.838 4.936 4.835 4.911 470,316 +0.07(+1.37%)
Feb 12, 2003 4.827 4.849 4.796 4.845 629,745 +0.00(+0.00%)
Feb 11, 2003 4.855 4.915 4.848 4.845 394,144 -0.01(-0.21%)
Feb 10, 2003 4.754 4.900 4.748 4.855 493,344 +0.10(+2.11%)
Feb 07, 2003 4.697 4.759 4.691 4.754 1,272,776 +0.07(+1.47%)
Feb 06, 2003 4.708 4.744 4.680 4.685 1,857,350 -0.03(-0.57%)
Feb 05, 2003 4.736 4.742 4.669 4.713 2,044,236 -0.03(-0.62%)
Feb 04, 2003 4.764 4.764 4.691 4.742 1,310,862 -0.04(-0.83%)
Feb 03, 2003 4.793 4.844 4.760 4.781 1,381,719 -0.02(-0.35%)
Jan 31, 2003 4.968 4.973 4.743 4.798 5,112,363 -0.19(-3.85%)
Jan 30, 2003 5.250 5.260 4.945 4.990 1,302,005 -0.26(-4.95%)
Jan 29, 2003 5.182 5.306 5.166 5.250 711,231 +0.06(+1.06%)
Jan 28, 2003 5.227 5.259 5.194 5.195 645,688 -0.03(-0.52%)
Jan 27, 2003 5.283 5.295 5.216 5.222 370,230 -0.08(-1.57%)
Jan 24, 2003 5.120 5.318 5.081 5.305 1,213,433 +0.18(+3.43%)
Jan 23, 2003 4.990 5.165 4.982 5.129 843,203 +0.14(+2.90%)
Jan 22, 2003 5.002 5.013 4.979 4.985 289,629 -0.03(-0.67%)
Jan 21, 2003 5.086 5.103 4.997 5.019 829,031 -0.06(-1.27%)
Jan 17, 2003 5.109 5.139 5.058 5.083 1,046,032 -0.04(-0.79%)
Jan 16, 2003 5.306 5.306 5.111 5.124 1,276,319 -0.19(-3.55%)
Jan 15, 2003 5.464 5.464 5.279 5.312 2,584,524 -0.23(-4.18%)
Jan 14, 2003 5.602 5.645 5.540 5.544 981,375 -0.06(-1.05%)
Jan 13, 2003 5.532 5.609 5.518 5.602 1,434,862 +0.07(+1.29%)
Jan 10, 2003 5.515 5.572 5.499 5.531 1,495,091 -0.01(-0.12%)
Jan 09, 2003 5.431 5.555 5.381 5.538 1,149,661 +0.12(+2.17%)
Jan 08, 2003 5.423 5.450 5.382 5.420 728,060 -0.00(-0.02%)
Jan 07, 2003 5.419 5.487 5.335 5.422 2,449,895 -0.01(-0.17%)
Jan 06, 2003 5.084 5.459 5.084 5.431 3,320,556 +0.26(+5.02%)
Jan 03, 2003 4.936 5.171 4.914 5.171 1,526,091 +0.23(+4.76%)
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.