Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.713 5.728 5.646 5.662 12,076,679 +0.00(+0.00%)
Feb 27, 2003 5.692 5.705 5.627 5.662 14,163,326 +0.05(+0.84%)
Feb 26, 2003 5.580 5.661 5.550 5.616 13,244,235 +0.04(+0.64%)
Feb 25, 2003 5.547 5.595 5.520 5.580 11,511,256 +0.03(+0.58%)
Feb 24, 2003 5.584 5.628 5.522 5.547 9,697,247 -0.03(-0.54%)
Feb 21, 2003 5.439 5.618 5.428 5.578 12,785,360 +0.15(+2.80%)
Feb 20, 2003 5.528 5.553 5.423 5.426 8,166,173 -0.10(-1.84%)
Feb 19, 2003 5.525 5.550 5.474 5.527 6,522,732 +0.02(+0.45%)
Feb 18, 2003 5.439 5.522 5.415 5.503 8,092,306 +0.06(+1.13%)
Feb 14, 2003 5.361 5.442 5.327 5.441 7,132,923 +0.09(+1.65%)
Feb 13, 2003 5.355 5.372 5.288 5.353 6,710,310 +0.01(+0.10%)
Feb 12, 2003 5.378 5.438 5.344 5.348 7,840,261 -0.07(-1.30%)
Feb 11, 2003 5.473 5.508 5.390 5.418 8,626,839 -0.03(-0.61%)
Feb 10, 2003 5.411 5.478 5.408 5.451 7,615,524 +0.02(+0.31%)
Feb 07, 2003 5.467 5.488 5.423 5.435 8,283,914 -0.02(-0.39%)
Feb 06, 2003 5.520 5.520 5.417 5.456 10,851,820 -0.06(-1.13%)
Feb 05, 2003 5.633 5.635 5.513 5.518 8,222,134 -0.07(-1.28%)
Feb 04, 2003 5.537 5.629 5.465 5.590 12,129,058 +0.05(+0.95%)
Feb 03, 2003 5.382 5.556 5.364 5.537 11,842,541 +0.16(+2.88%)
Jan 31, 2003 5.283 5.427 5.249 5.382 9,919,745 +0.08(+1.56%)
Jan 30, 2003 5.362 5.404 5.296 5.300 14,106,023 -0.06(-1.17%)
Jan 29, 2003 5.171 5.369 5.104 5.362 13,378,987 +0.23(+4.57%)
Jan 28, 2003 5.093 5.167 5.044 5.128 7,482,562 +0.07(+1.32%)
Jan 27, 2003 5.179 5.188 5.044 5.061 8,443,737 -0.12(-2.29%)
Jan 24, 2003 5.288 5.298 5.151 5.179 10,936,880 -0.13(-2.48%)
Jan 23, 2003 5.316 5.333 5.276 5.311 8,303,612 +0.01(+0.19%)
Jan 22, 2003 5.283 5.331 5.197 5.301 11,748,528 +0.01(+0.13%)
Jan 21, 2003 5.312 5.327 5.268 5.294 9,496,238 -0.08(-1.48%)
Jan 17, 2003 5.390 5.422 5.362 5.373 7,725,206 -0.02(-0.29%)
Jan 16, 2003 5.386 5.411 5.365 5.389 8,375,689 +0.06(+1.11%)
Jan 15, 2003 5.333 5.383 5.283 5.330 11,642,875 -0.00(-0.04%)
Jan 14, 2003 5.277 5.332 5.236 5.332 12,474,669 +0.06(+1.21%)
Jan 13, 2003 5.238 5.277 5.188 5.268 11,683,166 +0.05(+1.03%)
Jan 10, 2003 5.339 5.340 5.205 5.215 11,804,936 -0.15(-2.75%)
Jan 09, 2003 5.288 5.371 5.288 5.362 11,708,236 +0.05(+0.88%)
Jan 08, 2003 5.410 5.445 5.314 5.315 14,121,692 -0.09(-1.75%)
Jan 07, 2003 5.568 5.581 5.396 5.410 14,130,646 -0.21(-3.76%)
Jan 06, 2003 5.528 5.640 5.501 5.621 10,631,560 +0.10(+1.88%)
Jan 03, 2003 5.532 5.553 5.501 5.517 6,247,855 +0.01(+0.14%)
Jan 02, 2003 5.450 5.517 5.412 5.509 9,164,505 +0.10(+1.94%)
Dec 31, 2002 5.423 5.435 5.332 5.404 7,712,671 -0.02(-0.33%)
Dec 30, 2002 5.367 5.422 5.337 5.422 7,273,943 +0.08(+1.53%)
Dec 27, 2002 5.445 5.467 5.316 5.341 5,024,786 -0.08(-1.56%)
Dec 26, 2002 5.495 5.555 5.416 5.426 6,324,408 -0.06(-1.14%)
Dec 24, 2002 5.545 5.551 5.482 5.488 3,837,533 -0.06(-1.13%)
Dec 23, 2002 5.578 5.584 5.521 5.551 9,896,018 -0.03(-0.46%)
Dec 20, 2002 5.478 5.577 5.464 5.577 12,505,111 +0.12(+2.19%)
Dec 19, 2002 5.467 5.524 5.428 5.457 11,312,038 -0.05(-0.85%)
Dec 18, 2002 5.489 5.568 5.484 5.504 10,769,447 -0.06(-1.02%)
Dec 17, 2002 5.541 5.581 5.512 5.561 12,484,070 +0.02(+0.36%)
Dec 16, 2002 5.417 5.541 5.408 5.541 14,483,419 +0.14(+2.50%)
Dec 13, 2002 5.473 5.509 5.379 5.406 17,096,094 -0.09(-1.73%)
Dec 12, 2002 5.517 5.544 5.439 5.501 13,781,453 -0.04(-0.67%)
Dec 11, 2002 5.618 5.618 5.528 5.537 8,536,855 -0.08(-1.41%)
Dec 10, 2002 5.562 5.621 5.501 5.617 8,323,310 +0.07(+1.23%)
Dec 09, 2002 5.601 5.668 5.545 5.549 10,401,452 -0.03(-0.48%)
Dec 06, 2002 5.572 5.621 5.535 5.575 10,366,085 +0.00(+0.06%)
Dec 05, 2002 5.540 5.601 5.517 5.572 8,646,985 +0.07(+1.30%)
Dec 04, 2002 5.470 5.526 5.445 5.501 8,814,865 +0.03(+0.57%)
Dec 03, 2002 5.411 5.499 5.384 5.469 10,041,067 +0.12(+2.26%)
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.