Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.693 5.693 5.601 5.647 741,881 -0.06(-1.03%)
Mar 28, 2003 5.723 5.723 5.676 5.705 515,906 -0.03(-0.51%)
Mar 27, 2003 5.676 5.734 5.605 5.734 1,320,890 +0.05(+0.82%)
Mar 26, 2003 5.676 5.736 5.676 5.688 1,835,090 +0.01(+0.14%)
Mar 25, 2003 5.623 5.693 5.623 5.679 930,336 +0.05(+0.90%)
Mar 24, 2003 5.512 5.654 5.480 5.629 1,892,224 +0.11(+1.91%)
Mar 21, 2003 5.359 5.527 5.359 5.523 1,074,449 +0.18(+3.40%)
Mar 20, 2003 5.507 5.507 5.342 5.342 951,654 -0.16(-2.98%)
Mar 19, 2003 5.406 5.506 5.406 5.506 254,968 +0.11(+1.95%)
Mar 18, 2003 5.391 5.492 5.359 5.400 796,456 +0.01(+0.22%)
Mar 17, 2003 5.066 5.417 5.066 5.389 1,030,959 +0.32(+6.37%)
Mar 14, 2003 4.984 5.089 4.984 5.066 804,131 +0.08(+1.60%)
Mar 13, 2003 4.984 5.007 4.973 4.986 347,916 +0.02(+0.33%)
Mar 12, 2003 4.972 4.990 4.914 4.970 532,108 +0.01(+0.26%)
Mar 11, 2003 4.969 5.007 4.945 4.957 178,222 -0.01(-0.21%)
Mar 10, 2003 4.958 5.003 4.957 4.968 277,992 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.950 4.964 299,310 -0.00(-0.02%)
Mar 06, 2003 4.938 5.002 4.938 4.965 601,179 +0.01(+0.21%)
Mar 05, 2003 5.023 5.038 4.949 4.955 459,625 -0.07(-1.33%)
Mar 04, 2003 5.054 5.071 5.021 5.021 257,526 -0.04(-0.72%)
Mar 03, 2003 5.050 5.108 5.043 5.058 359,855 +0.01(+0.19%)
Feb 28, 2003 5.072 5.136 5.027 5.048 962,740 -0.03(-0.58%)
Feb 27, 2003 5.305 5.306 5.078 5.078 1,611,673 -0.24(-4.50%)
Feb 26, 2003 5.364 5.394 5.289 5.317 364,971 -0.04(-0.83%)
Feb 25, 2003 5.336 5.371 5.318 5.362 246,441 +0.02(+0.40%)
Feb 24, 2003 5.277 5.371 5.277 5.340 311,249 +0.02(+0.40%)
Feb 21, 2003 5.282 5.355 5.277 5.319 351,327 +0.04(+0.73%)
Feb 20, 2003 5.254 5.289 5.242 5.281 269,465 +0.03(+0.58%)
Feb 19, 2003 5.222 5.277 5.207 5.250 717,152 +0.03(+0.56%)
Feb 18, 2003 5.248 5.254 5.177 5.221 1,285,075 +0.00(+0.04%)
Feb 14, 2003 5.125 5.254 5.125 5.218 1,633,844 +0.12(+2.30%)
Feb 13, 2003 5.025 5.127 5.021 5.101 452,803 +0.07(+1.37%)
Feb 12, 2003 5.013 5.037 4.982 5.032 606,296 +0.00(+0.00%)
Feb 11, 2003 5.043 5.105 5.036 5.032 379,468 -0.01(-0.21%)
Feb 10, 2003 4.938 5.089 4.931 5.043 474,974 +0.10(+2.11%)
Feb 07, 2003 4.878 4.943 4.873 4.938 1,225,383 +0.07(+1.47%)
Feb 06, 2003 4.890 4.928 4.861 4.867 1,788,190 -0.03(-0.57%)
Feb 05, 2003 4.919 4.925 4.849 4.895 1,968,117 -0.03(-0.62%)
Feb 04, 2003 4.949 4.949 4.873 4.925 1,262,051 -0.04(-0.83%)
Feb 03, 2003 4.978 5.031 4.944 4.966 1,330,270 -0.02(-0.35%)
Jan 31, 2003 5.160 5.166 4.926 4.984 4,922,000 -0.20(-3.85%)
Jan 30, 2003 5.453 5.464 5.136 5.183 1,253,523 -0.27(-4.95%)
Jan 29, 2003 5.383 5.512 5.366 5.453 684,748 +0.06(+1.06%)
Jan 28, 2003 5.430 5.462 5.394 5.396 621,645 -0.03(-0.52%)
Jan 27, 2003 5.487 5.500 5.418 5.424 356,444 -0.09(-1.57%)
Jan 24, 2003 5.318 5.523 5.277 5.510 1,168,250 +0.18(+3.43%)
Jan 23, 2003 5.183 5.365 5.175 5.328 811,805 +0.15(+2.90%)
Jan 22, 2003 5.195 5.207 5.172 5.177 278,845 -0.04(-0.68%)
Jan 21, 2003 5.283 5.301 5.190 5.213 798,162 -0.07(-1.27%)
Jan 17, 2003 5.306 5.338 5.254 5.279 1,007,082 -0.04(-0.79%)
Jan 16, 2003 5.512 5.512 5.309 5.322 1,228,794 -0.20(-3.55%)
Jan 15, 2003 5.676 5.676 5.484 5.518 2,488,287 -0.24(-4.18%)
Jan 14, 2003 5.819 5.863 5.754 5.758 944,833 -0.06(-1.05%)
Jan 13, 2003 5.746 5.826 5.731 5.819 1,381,434 +0.07(+1.29%)
Jan 10, 2003 5.729 5.787 5.712 5.745 1,439,420 -0.01(-0.12%)
Jan 09, 2003 5.641 5.770 5.589 5.752 1,106,853 +0.12(+2.17%)
Jan 08, 2003 5.632 5.661 5.590 5.630 700,950 -0.00(-0.02%)
Jan 07, 2003 5.629 5.699 5.541 5.631 2,358,671 -0.01(-0.17%)
Jan 06, 2003 5.281 5.670 5.281 5.641 3,196,912 +0.27(+5.02%)
Jan 03, 2003 5.127 5.371 5.104 5.371 1,469,266 +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.