Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.405 6.440 6.175 6.210 87,800 -0.18(-2.89%)
Feb 27, 2003 6.385 6.410 6.325 6.395 34,100 +0.01(+0.24%)
Feb 26, 2003 6.430 6.500 6.315 6.380 89,500 -0.06(-0.93%)
Feb 25, 2003 6.510 6.530 6.270 6.440 98,800 -0.08(-1.30%)
Feb 24, 2003 6.500 6.575 6.500 6.525 45,700 -0.02(-0.38%)
Feb 21, 2003 6.580 6.660 6.500 6.550 187,500 +0.00(+0.08%)
Feb 20, 2003 6.460 6.725 6.365 6.545 150,900 +0.12(+1.79%)
Feb 19, 2003 6.240 6.435 6.175 6.430 112,000 +0.18(+2.96%)
Feb 18, 2003 6.215 6.250 6.180 6.245 144,700 +0.04(+0.73%)
Feb 14, 2003 5.905 6.200 5.875 6.200 107,700 +0.25(+4.11%)
Feb 13, 2003 6.000 6.000 5.825 5.955 82,000 -0.04(-0.75%)
Feb 12, 2003 5.880 6.025 5.830 6.000 77,000 +0.12(+1.95%)
Feb 11, 2003 5.900 6.035 5.840 5.885 202,700 -0.03(-0.50%)
Feb 10, 2003 5.888 5.915 5.625 5.915 99,400 +0.00(+0.08%)
Feb 07, 2003 5.800 5.990 5.800 5.910 119,900 +0.11(+1.90%)
Feb 06, 2003 5.850 5.930 5.715 5.800 308,700 -0.04(-0.60%)
Feb 05, 2003 5.725 5.845 5.565 5.835 220,500 +0.18(+3.27%)
Feb 04, 2003 5.740 5.745 5.600 5.650 103,600 -0.05(-0.88%)
Feb 03, 2003 5.885 5.890 5.650 5.700 97,800 -0.16(-2.73%)
Jan 31, 2003 5.435 5.925 5.435 5.860 90,100 +0.35(+6.35%)
Jan 30, 2003 5.635 5.635 5.335 5.510 73,480 -0.12(-2.22%)
Jan 29, 2003 5.365 5.825 5.305 5.635 104,400 +0.29(+5.43%)
Jan 28, 2003 5.300 5.405 5.285 5.345 169,700 +0.04(+0.66%)
Jan 27, 2003 5.250 5.350 5.180 5.310 126,400 +0.01(+0.19%)
Jan 24, 2003 5.435 5.505 5.240 5.300 165,400 -0.25(-4.59%)
Jan 23, 2003 5.475 5.635 5.475 5.555 122,400 +0.08(+1.46%)
Jan 22, 2003 5.520 5.600 5.375 5.475 146,800 -0.03(-0.45%)
Jan 21, 2003 5.645 5.650 5.500 5.500 95,400 -0.09(-1.70%)
Jan 17, 2003 5.625 5.800 5.550 5.595 93,400 -0.20(-3.45%)
Jan 16, 2003 5.700 5.805 5.665 5.795 105,800 +0.01(+0.26%)
Jan 15, 2003 5.420 5.850 5.405 5.780 482,400 +0.39(+7.24%)
Jan 14, 2003 5.420 5.435 5.325 5.390 199,600 -0.04(-0.65%)
Jan 13, 2003 5.250 5.425 5.245 5.425 185,500 +0.24(+4.63%)
Jan 10, 2003 5.495 5.495 5.185 5.185 662,600 -0.38(-6.74%)
Jan 09, 2003 5.925 5.940 5.420 5.560 367,200 -0.20(-3.39%)
Jan 08, 2003 6.000 6.250 5.750 5.755 126,300 -0.25(-4.16%)
Jan 07, 2003 5.995 6.155 5.900 6.005 300,400 +0.14(+2.47%)
Jan 06, 2003 5.550 5.960 5.425 5.860 164,100 +0.38(+7.02%)
Jan 03, 2003 5.475 5.585 5.250 5.476 118,200 -0.02(-0.45%)
Jan 02, 2003 5.380 5.665 5.285 5.500 178,100 +0.22(+4.27%)
Dec 31, 2002 5.030 5.405 5.030 5.275 153,900 +0.21(+4.04%)
Dec 30, 2002 5.105 5.125 5.000 5.070 89,400 +0.04(+0.70%)
Dec 27, 2002 5.030 5.125 5.000 5.035 25,600 +0.00(+0.00%)
Dec 26, 2002 5.050 5.095 5.035 5.035 25,700 +0.01(+0.20%)
Dec 24, 2002 5.025 5.035 4.975 5.025 143,800 +0.00(+0.00%)
Dec 23, 2002 4.855 5.045 4.875 5.025 423,100 +0.08(+1.52%)
Dec 20, 2002 4.855 4.960 4.775 4.950 283,800 +0.21(+4.43%)
Dec 19, 2002 4.745 4.745 4.690 4.740 56,100 +0.06(+1.28%)
Dec 18, 2002 4.725 4.755 4.655 4.680 68,600 -0.09(-1.89%)
Dec 17, 2002 4.775 4.800 4.710 4.770 234,100 -0.01(-0.10%)
Dec 16, 2002 4.710 4.830 4.680 4.775 242,100 +0.07(+1.58%)
Dec 13, 2002 4.745 4.765 4.675 4.700 117,600 -0.03(-0.73%)
Dec 12, 2002 4.840 4.840 4.700 4.735 72,100 -0.04(-0.84%)
Dec 11, 2002 4.715 4.845 4.715 4.775 215,400 +0.03(+0.63%)
Dec 10, 2002 4.755 4.850 4.745 4.745 168,500 -0.00(-0.11%)
Dec 09, 2002 4.970 5.015 4.750 4.750 163,300 -0.22(-4.43%)
Dec 06, 2002 5.025 5.150 4.970 4.970 28,100 -0.07(-1.48%)
Dec 05, 2002 5.385 5.385 4.805 5.045 131,600 -0.39(-7.18%)
Dec 04, 2002 5.195 5.465 5.155 5.435 54,800 +0.22(+4.32%)
Dec 03, 2002 5.380 5.380 5.025 5.210 93,200 -0.17(-3.07%)
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.