MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.350 5.385 5.210 5.295 1,050,384 -0.13(-2.35%)
Mar 28, 2003 5.500 5.508 5.380 5.423 627,772 -0.08(-1.54%)
Mar 27, 2003 5.532 5.565 5.378 5.508 987,528 -0.07(-1.21%)
Mar 26, 2003 5.582 5.628 5.407 5.575 2,591,112 -0.22(-3.84%)
Mar 25, 2003 5.732 5.805 5.655 5.798 1,168,724 +0.05(+0.87%)
Mar 24, 2003 5.918 5.933 5.688 5.747 1,000,872 -0.28(-4.61%)
Mar 21, 2003 6.037 6.062 5.968 6.025 1,563,480 -0.02(-0.33%)
Mar 20, 2003 6.000 6.060 5.890 6.045 1,541,980 +0.04(+0.62%)
Mar 19, 2003 6.003 6.050 5.933 6.008 2,293,600 +0.01(+0.21%)
Mar 18, 2003 6.055 6.062 5.855 5.995 1,561,260 -0.09(-1.48%)
Mar 17, 2003 5.760 6.100 5.747 6.085 1,623,412 +0.29(+5.00%)
Mar 14, 2003 5.638 5.935 5.638 5.795 2,209,148 +0.15(+2.61%)
Mar 13, 2003 5.558 5.662 5.505 5.647 1,618,400 +0.13(+2.45%)
Mar 12, 2003 5.465 5.537 5.353 5.513 928,156 +0.01(+0.23%)
Mar 11, 2003 5.575 5.638 5.438 5.500 1,085,600 -0.10(-1.74%)
Mar 10, 2003 5.680 5.692 5.565 5.598 2,234,000 -0.08(-1.45%)
Mar 07, 2003 5.622 5.750 5.447 5.680 2,798,000 +0.00(+0.04%)
Mar 06, 2003 5.440 5.728 5.343 5.678 2,605,200 +0.20(+3.70%)
Mar 05, 2003 5.450 5.500 5.335 5.475 1,855,600 +0.05(+1.01%)
Mar 04, 2003 5.560 5.598 5.380 5.420 893,600 -0.15(-2.69%)
Mar 03, 2003 5.750 5.835 5.555 5.570 1,949,200 -0.10(-1.85%)
Feb 28, 2003 5.647 5.737 5.605 5.675 1,096,400 +0.04(+0.62%)
Feb 27, 2003 5.530 5.707 5.530 5.640 2,994,400 +0.14(+2.55%)
Feb 26, 2003 5.537 5.670 5.490 5.500 882,000 -0.04(-0.68%)
Feb 25, 2003 5.445 5.575 5.295 5.537 1,467,200 +0.07(+1.28%)
Feb 24, 2003 5.540 5.593 5.412 5.468 1,191,600 -0.07(-1.31%)
Feb 21, 2003 5.513 5.545 5.407 5.540 1,763,200 +0.05(+1.00%)
Feb 20, 2003 5.600 5.643 5.380 5.485 1,203,200 -0.13(-2.40%)
Feb 19, 2003 5.725 5.750 5.598 5.620 910,800 -0.13(-2.26%)
Feb 18, 2003 5.690 5.760 5.635 5.750 1,226,800 +0.09(+1.68%)
Feb 14, 2003 5.183 5.688 5.175 5.655 2,252,000 +0.48(+9.32%)
Feb 13, 2003 5.232 5.287 5.090 5.173 1,967,600 -0.06(-1.24%)
Feb 12, 2003 5.343 5.430 5.207 5.237 1,242,800 -0.10(-1.92%)
Feb 11, 2003 5.473 5.515 5.275 5.340 1,312,800 -0.09(-1.70%)
Feb 10, 2003 5.485 5.515 5.367 5.433 906,800 -0.03(-0.50%)
Feb 07, 2003 5.612 5.683 5.438 5.460 1,202,800 -0.10(-1.80%)
Feb 06, 2003 5.553 5.702 5.505 5.560 1,196,000 -0.08(-1.33%)
Feb 05, 2003 5.463 5.848 5.463 5.635 2,255,200 +0.21(+3.82%)
Feb 04, 2003 5.500 5.540 5.375 5.428 1,978,800 -0.13(-2.43%)
Feb 03, 2003 5.335 5.713 5.332 5.562 3,292,400 +0.25(+4.61%)
Jan 31, 2003 5.312 5.550 5.218 5.317 2,694,000 +0.01(+0.19%)
Jan 30, 2003 5.440 5.662 5.268 5.308 3,014,472 -0.13(-2.44%)
Jan 29, 2003 4.702 5.505 4.702 5.440 5,448,000 +0.79(+16.99%)
Jan 28, 2003 4.705 4.732 4.543 4.650 1,115,600 -0.02(-0.37%)
Jan 27, 2003 4.830 4.830 4.600 4.668 1,046,400 -0.13(-2.66%)
Jan 24, 2003 4.950 4.950 4.765 4.795 794,000 -0.16(-3.23%)
Jan 23, 2003 4.950 5.062 4.845 4.955 815,600 +0.04(+0.71%)
Jan 22, 2003 5.077 5.192 4.915 4.920 797,200 -0.16(-3.20%)
Jan 21, 2003 4.955 5.178 4.942 5.082 1,026,400 +0.07(+1.45%)
Jan 17, 2003 5.147 5.150 4.923 5.010 862,800 -0.18(-3.42%)
Jan 16, 2003 5.235 5.367 5.135 5.188 986,800 -0.06(-1.10%)
Jan 15, 2003 5.428 5.438 5.192 5.245 1,629,600 -0.18(-3.32%)
Jan 14, 2003 5.430 5.550 5.353 5.425 995,200 -0.01(-0.23%)
Jan 13, 2003 5.500 5.668 5.405 5.438 1,798,000 -0.02(-0.32%)
Jan 10, 2003 5.242 5.575 5.160 5.455 1,488,000 +0.21(+3.95%)
Jan 09, 2003 5.210 5.315 5.188 5.247 1,912,800 +0.05(+0.91%)
Jan 08, 2003 5.112 5.350 5.085 5.200 2,240,000 +0.12(+2.31%)
Jan 07, 2003 5.088 5.215 5.058 5.082 918,000 -0.01(-0.15%)
Jan 06, 2003 4.827 5.195 4.820 5.090 1,472,800 +0.28(+5.83%)
Jan 03, 2003 4.805 4.832 4.753 4.810 748,400 +0.01(+0.20%)
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.
TOP
Email a Story