Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.064 5.160 4.853 5.045 8,018,110 -0.17(-3.24%)
Mar 28, 2003 5.233 5.279 5.160 5.214 5,685,924 -0.02(-0.37%)
Mar 27, 2003 5.371 5.390 5.217 5.233 6,735,368 -0.23(-4.21%)
Mar 26, 2003 5.486 5.497 5.405 5.463 4,443,586 +0.03(+0.64%)
Mar 25, 2003 5.352 5.497 5.321 5.428 7,081,795 +0.06(+1.07%)
Mar 24, 2003 5.517 5.517 5.290 5.371 8,227,946 -0.20(-3.51%)
Mar 21, 2003 5.563 5.566 5.459 5.566 9,797,161 +0.13(+2.40%)
Mar 20, 2003 5.432 5.497 5.340 5.436 8,456,812 +0.00(+0.07%)
Mar 19, 2003 5.332 5.501 5.313 5.432 7,585,403 +0.23(+4.42%)
Mar 18, 2003 5.179 5.332 5.129 5.202 8,277,212 +0.03(+0.59%)
Mar 17, 2003 4.853 5.179 4.811 5.171 8,965,112 +0.32(+6.65%)
Mar 14, 2003 4.861 4.953 4.811 4.849 7,155,042 +0.00(+0.00%)
Mar 13, 2003 4.876 4.899 4.734 4.849 13,447,017 +0.02(+0.40%)
Mar 12, 2003 4.987 4.987 4.776 4.830 10,187,639 -0.03(-0.55%)
Mar 11, 2003 4.930 5.033 4.795 4.857 16,787,722 +0.20(+4.37%)
Mar 10, 2003 4.918 4.930 4.623 4.653 13,474,126 -0.26(-5.38%)
Mar 07, 2003 4.907 4.980 4.872 4.918 9,156,181 -0.07(-1.31%)
Mar 06, 2003 5.006 5.014 4.957 4.983 7,596,351 -0.02(-0.46%)
Mar 05, 2003 4.991 5.033 4.980 5.006 9,226,822 -0.00(-0.08%)
Mar 04, 2003 5.091 5.091 5.006 5.010 6,944,684 -0.08(-1.51%)
Mar 03, 2003 5.102 5.175 5.052 5.087 5,000,110 +0.02(+0.30%)
Feb 28, 2003 5.183 5.217 5.060 5.072 7,967,280 -0.13(-2.51%)
Feb 27, 2003 5.152 5.225 5.114 5.202 5,696,872 +0.04(+0.82%)
Feb 26, 2003 5.248 5.256 5.098 5.160 5,342,626 -0.10(-1.82%)
Feb 25, 2003 5.083 5.260 5.083 5.256 4,736,315 +0.09(+1.71%)
Feb 24, 2003 5.286 5.286 5.095 5.168 7,262,437 -0.12(-2.18%)
Feb 21, 2003 5.294 5.344 5.210 5.283 4,905,748 +0.03(+0.58%)
Feb 20, 2003 5.309 5.359 5.252 5.252 3,204,116 -0.08(-1.44%)
Feb 19, 2003 5.363 5.398 5.283 5.329 4,293,963 -0.07(-1.35%)
Feb 18, 2003 5.405 5.524 5.371 5.402 5,902,277 -0.04(-0.71%)
Feb 14, 2003 5.275 5.440 5.217 5.440 5,044,944 +0.14(+2.68%)
Feb 13, 2003 5.275 5.317 5.179 5.298 6,166,333 +0.04(+0.73%)
Feb 12, 2003 5.386 5.386 5.237 5.260 6,267,472 -0.13(-2.35%)
Feb 11, 2003 5.444 5.517 5.371 5.386 7,316,134 -0.06(-1.06%)
Feb 10, 2003 5.417 5.455 5.286 5.444 6,730,676 +0.03(+0.64%)
Feb 07, 2003 5.563 5.582 5.352 5.409 6,016,971 -0.10(-1.81%)
Feb 06, 2003 5.494 5.609 5.444 5.509 5,795,925 -0.04(-0.76%)
Feb 05, 2003 5.639 5.678 5.520 5.551 7,305,968 -0.08(-1.43%)
Feb 04, 2003 5.708 5.724 5.563 5.632 8,643,971 -0.12(-2.00%)
Feb 03, 2003 5.777 5.839 5.716 5.747 6,036,521 -0.04(-0.73%)
Jan 31, 2003 5.731 5.858 5.731 5.789 9,392,345 +0.06(+1.00%)
Jan 30, 2003 5.916 5.935 5.724 5.731 8,511,031 -0.15(-2.61%)
Jan 29, 2003 5.908 5.996 5.835 5.885 6,974,661 -0.12(-1.98%)
Jan 28, 2003 5.881 6.046 5.847 6.004 6,190,054 +0.12(+2.09%)
Jan 27, 2003 5.946 6.046 5.812 5.881 8,262,876 -0.16(-2.73%)
Jan 24, 2003 6.192 6.223 5.946 6.046 7,800,974 -0.14(-2.29%)
Jan 23, 2003 6.238 6.326 6.123 6.188 5,804,267 -0.06(-0.98%)
Jan 22, 2003 6.150 6.368 6.142 6.249 10,779,874 +0.08(+1.31%)
Jan 21, 2003 6.265 6.292 6.161 6.169 6,438,990 -0.10(-1.53%)
Jan 17, 2003 6.234 6.349 6.215 6.265 8,806,627 -0.01(-0.12%)
Jan 16, 2003 6.226 6.330 6.219 6.272 10,392,524 +0.07(+1.11%)
Jan 15, 2003 6.261 6.261 6.169 6.203 8,804,802 -0.05(-0.80%)
Jan 14, 2003 6.253 6.276 6.192 6.253 8,926,012 -0.03(-0.49%)
Jan 13, 2003 6.234 6.326 6.142 6.284 6,718,686 +0.11(+1.74%)
Jan 10, 2003 6.100 6.223 6.100 6.176 8,471,409 +0.00(+0.00%)
Jan 09, 2003 6.146 6.207 6.142 6.176 8,231,074 +0.04(+0.69%)
Jan 08, 2003 6.130 6.199 6.092 6.134 6,165,290 +0.00(+0.06%)
Jan 07, 2003 6.100 6.134 6.023 6.130 7,188,147 -0.02(-0.31%)
Jan 06, 2003 6.119 6.161 6.092 6.150 6,597,997 +0.01(+0.19%)
Jan 03, 2003 6.119 6.165 6.061 6.138 6,410,838 +0.01(+0.13%)
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.