Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.786 5.810 5.656 5.746 239,559 -0.02(-0.37%)
Mar 28, 2003 5.715 5.807 5.715 5.767 244,739 +0.02(+0.27%)
Mar 27, 2003 5.826 5.826 5.730 5.752 82,550 -0.07(-1.27%)
Mar 26, 2003 5.878 5.900 5.823 5.826 111,362 -0.02(-0.37%)
Mar 25, 2003 5.832 5.897 5.820 5.847 71,544 -0.02(-0.37%)
Mar 24, 2003 5.897 5.897 5.801 5.869 239,235 -0.11(-1.86%)
Mar 21, 2003 5.922 6.008 5.915 5.980 117,837 +0.17(+2.87%)
Mar 20, 2003 5.789 5.841 5.736 5.814 92,910 +0.03(+0.53%)
Mar 19, 2003 5.786 5.807 5.718 5.783 95,823 +0.12(+2.13%)
Mar 18, 2003 5.838 5.851 5.607 5.662 273,550 -0.16(-2.76%)
Mar 17, 2003 5.829 5.897 5.814 5.823 105,535 +0.02(+0.43%)
Mar 14, 2003 5.915 5.915 5.773 5.798 209,452 -0.17(-2.80%)
Mar 13, 2003 5.931 6.008 5.885 5.965 170,605 +0.20(+3.54%)
Mar 12, 2003 5.860 5.860 5.696 5.761 56,652 -0.14(-2.36%)
Mar 11, 2003 5.838 5.943 5.838 5.900 103,916 +0.14(+2.41%)
Mar 10, 2003 5.872 5.872 5.749 5.761 125,930 -0.12(-2.10%)
Mar 07, 2003 5.900 5.928 5.854 5.885 191,323 -0.04(-0.63%)
Mar 06, 2003 5.977 6.002 5.894 5.922 149,562 -0.02(-0.42%)
Mar 05, 2003 5.900 6.085 5.900 5.946 183,230 -0.12(-2.04%)
Mar 04, 2003 6.135 6.178 6.024 6.070 226,933 +0.06(+1.08%)
Mar 03, 2003 5.968 6.051 5.946 6.005 133,052 +0.02(+0.41%)
Feb 28, 2003 6.008 6.011 5.931 5.980 70,896 +0.10(+1.68%)
Feb 27, 2003 5.900 5.946 5.826 5.881 148,267 +0.09(+1.55%)
Feb 26, 2003 5.817 5.869 5.758 5.792 80,932 -0.08(-1.32%)
Feb 25, 2003 5.761 5.869 5.699 5.869 493,039 -0.03(-0.52%)
Feb 24, 2003 5.854 5.915 5.851 5.900 413,725 +0.08(+1.38%)
Feb 21, 2003 5.854 5.922 5.820 5.820 173,518 +0.11(+1.84%)
Feb 20, 2003 5.749 5.776 5.699 5.715 26,545 -0.00(-0.05%)
Feb 19, 2003 5.792 5.795 5.668 5.718 36,257 -0.02(-0.27%)
Feb 18, 2003 5.699 5.807 5.696 5.733 58,271 +0.04(+0.71%)
Feb 14, 2003 5.764 5.764 5.637 5.693 50,825 -0.09(-1.50%)
Feb 13, 2003 5.668 5.823 5.653 5.780 267,076 +0.10(+1.68%)
Feb 12, 2003 5.715 5.761 5.653 5.684 186,791 -0.06(-0.97%)
Feb 11, 2003 5.730 5.801 5.715 5.739 78,989 -0.04(-0.64%)
Feb 10, 2003 5.721 5.792 5.705 5.776 87,406 +0.11(+1.96%)
Feb 07, 2003 5.718 5.795 5.607 5.665 385,884 -0.06(-1.03%)
Feb 06, 2003 5.755 5.755 5.644 5.724 108,125 -0.06(-1.07%)
Feb 05, 2003 5.838 5.869 5.786 5.786 59,889 -0.02(-0.27%)
Feb 04, 2003 5.823 5.829 5.792 5.801 120,427 -0.04(-0.63%)
Feb 03, 2003 5.869 5.912 5.810 5.838 112,333 -0.06(-1.05%)
Jan 31, 2003 5.801 5.912 5.727 5.900 94,205 +0.17(+3.02%)
Jan 30, 2003 5.770 5.770 5.699 5.727 156,684 -0.01(-0.22%)
Jan 29, 2003 5.693 5.773 5.684 5.739 332,145 +0.12(+2.09%)
Jan 28, 2003 5.637 5.705 5.585 5.622 122,693 -0.20(-3.45%)
Jan 27, 2003 5.746 5.823 5.647 5.823 46,293 +0.03(+0.59%)
Jan 24, 2003 5.851 5.851 5.730 5.789 99,708 -0.02(-0.27%)
Jan 23, 2003 5.869 5.903 5.739 5.804 104,240 -0.06(-1.11%)
Jan 22, 2003 5.891 5.934 5.817 5.869 196,179 -0.10(-1.71%)
Jan 21, 2003 6.033 6.033 5.934 5.971 102,298 -0.12(-2.03%)
Jan 17, 2003 6.070 6.116 6.005 6.095 168,015 +0.07(+1.23%)
Jan 16, 2003 6.020 6.070 5.996 6.020 69,925 -0.08(-1.27%)
Jan 15, 2003 6.070 6.098 6.011 6.098 84,169 -0.04(-0.65%)
Jan 14, 2003 6.116 6.163 6.088 6.138 54,386 +0.11(+1.90%)
Jan 13, 2003 6.101 6.101 6.017 6.024 207,510 -0.17(-2.79%)
Jan 10, 2003 6.178 6.255 6.169 6.197 104,888 +0.00(+0.00%)
Jan 09, 2003 6.169 6.212 6.169 6.197 98,737 +0.05(+0.85%)
Jan 08, 2003 6.104 6.215 6.088 6.144 111,686 -0.01(-0.20%)
Jan 07, 2003 6.070 6.156 6.033 6.156 215,603 +0.04(+0.61%)
Jan 06, 2003 6.147 6.187 6.098 6.119 160,245 -0.07(-1.20%)
Jan 03, 2003 6.178 6.237 6.178 6.193 50,177 +0.06(+0.91%)
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.