Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.693 5.693 5.600 5.646 741,957 -0.06(-1.03%)
Mar 28, 2003 5.722 5.722 5.675 5.705 515,959 -0.03(-0.51%)
Mar 27, 2003 5.675 5.734 5.605 5.734 1,321,025 +0.05(+0.82%)
Mar 26, 2003 5.675 5.735 5.675 5.687 1,835,279 +0.01(+0.14%)
Mar 25, 2003 5.622 5.693 5.622 5.679 930,431 +0.05(+0.90%)
Mar 24, 2003 5.511 5.653 5.479 5.628 1,892,418 +0.11(+1.91%)
Mar 21, 2003 5.359 5.526 5.359 5.523 1,074,559 +0.18(+3.40%)
Mar 20, 2003 5.506 5.506 5.341 5.341 951,752 -0.16(-2.98%)
Mar 19, 2003 5.406 5.505 5.406 5.505 254,994 +0.11(+1.95%)
Mar 18, 2003 5.390 5.491 5.359 5.400 796,538 +0.01(+0.22%)
Mar 17, 2003 5.066 5.416 5.066 5.388 1,031,065 +0.32(+6.37%)
Mar 14, 2003 4.983 5.089 4.983 5.066 804,213 +0.08(+1.60%)
Mar 13, 2003 4.983 5.007 4.973 4.986 347,952 +0.02(+0.33%)
Mar 12, 2003 4.972 4.989 4.913 4.969 532,162 +0.01(+0.26%)
Mar 11, 2003 4.968 5.007 4.945 4.956 178,240 -0.01(-0.21%)
Mar 10, 2003 4.958 5.002 4.956 4.967 278,020 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.949 4.964 299,341 -0.00(-0.02%)
Mar 06, 2003 4.938 5.001 4.938 4.965 601,241 +0.01(+0.21%)
Mar 05, 2003 5.022 5.037 4.948 4.954 459,672 -0.07(-1.33%)
Mar 04, 2003 5.054 5.070 5.021 5.021 257,553 -0.04(-0.72%)
Mar 03, 2003 5.049 5.108 5.042 5.057 359,892 +0.01(+0.19%)
Feb 28, 2003 5.071 5.136 5.027 5.048 962,839 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.077 5.077 1,611,838 -0.24(-4.50%)
Feb 26, 2003 5.363 5.394 5.288 5.316 365,009 -0.04(-0.83%)
Feb 25, 2003 5.335 5.370 5.318 5.361 246,466 +0.02(+0.40%)
Feb 24, 2003 5.277 5.370 5.277 5.340 311,281 +0.02(+0.40%)
Feb 21, 2003 5.281 5.354 5.277 5.319 351,363 +0.04(+0.73%)
Feb 20, 2003 5.253 5.288 5.241 5.280 269,492 +0.03(+0.58%)
Feb 19, 2003 5.221 5.277 5.206 5.250 717,225 +0.03(+0.56%)
Feb 18, 2003 5.247 5.253 5.177 5.220 1,285,207 +0.00(+0.05%)
Feb 14, 2003 5.124 5.253 5.124 5.218 1,634,012 +0.12(+2.30%)
Feb 13, 2003 5.024 5.126 5.021 5.101 452,849 +0.07(+1.38%)
Feb 12, 2003 5.013 5.036 4.981 5.032 606,358 +0.00(+0.00%)
Feb 11, 2003 5.042 5.104 5.035 5.032 379,507 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.042 475,023 +0.10(+2.11%)
Feb 07, 2003 4.878 4.942 4.872 4.938 1,225,509 +0.07(+1.47%)
Feb 06, 2003 4.890 4.927 4.860 4.866 1,788,373 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.894 1,968,319 -0.03(-0.62%)
Feb 04, 2003 4.948 4.948 4.872 4.925 1,262,180 -0.04(-0.83%)
Feb 03, 2003 4.978 5.030 4.944 4.966 1,330,406 -0.02(-0.35%)
Jan 31, 2003 5.159 5.165 4.926 4.983 4,922,504 -0.20(-3.85%)
Jan 30, 2003 5.452 5.463 5.136 5.183 1,253,652 -0.27(-4.95%)
Jan 29, 2003 5.382 5.511 5.366 5.452 684,818 +0.06(+1.07%)
Jan 28, 2003 5.429 5.462 5.394 5.395 621,709 -0.03(-0.52%)
Jan 27, 2003 5.486 5.499 5.417 5.423 356,480 -0.09(-1.57%)
Jan 24, 2003 5.318 5.523 5.277 5.510 1,168,370 +0.18(+3.43%)
Jan 23, 2003 5.183 5.365 5.175 5.327 811,889 +0.15(+2.90%)
Jan 22, 2003 5.194 5.206 5.171 5.177 278,873 -0.04(-0.67%)
Jan 21, 2003 5.282 5.300 5.190 5.212 798,244 -0.07(-1.27%)
Jan 17, 2003 5.306 5.338 5.253 5.279 1,007,186 -0.04(-0.79%)
Jan 16, 2003 5.511 5.511 5.308 5.321 1,228,920 -0.20(-3.55%)
Jan 15, 2003 5.675 5.675 5.483 5.517 2,488,542 -0.24(-4.18%)
Jan 14, 2003 5.818 5.863 5.754 5.757 944,929 -0.06(-1.05%)
Jan 13, 2003 5.746 5.825 5.730 5.818 1,381,576 +0.07(+1.29%)
Jan 10, 2003 5.728 5.787 5.712 5.744 1,439,568 -0.01(-0.12%)
Jan 09, 2003 5.640 5.769 5.588 5.751 1,106,966 +0.12(+2.17%)
Jan 08, 2003 5.632 5.660 5.590 5.630 701,022 -0.00(-0.02%)
Jan 07, 2003 5.628 5.699 5.540 5.631 2,358,913 -0.01(-0.17%)
Jan 06, 2003 5.280 5.669 5.280 5.640 3,197,240 +0.27(+5.02%)
Jan 03, 2003 5.126 5.370 5.103 5.370 1,469,417 +0.24(+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.