Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.110 7.230 6.750 6.850 309,600 -0.30(-4.20%)
Mar 28, 2003 7.000 7.350 6.980 7.150 7,440,000 +0.10(+1.42%)
Mar 27, 2003 6.750 7.330 6.550 7.050 306,900 +0.27(+3.98%)
Mar 26, 2003 6.450 6.840 6.410 6.780 279,500 +0.28(+4.31%)
Mar 25, 2003 6.250 6.570 6.250 6.500 285,000 +0.29(+4.67%)
Mar 24, 2003 6.120 6.420 6.000 6.210 276,600 -0.01(-0.16%)
Mar 21, 2003 5.850 6.230 5.760 6.220 426,400 +0.42(+7.24%)
Mar 20, 2003 5.890 5.940 5.750 5.800 143,800 -0.09(-1.53%)
Mar 19, 2003 6.100 6.200 5.860 5.890 333,000 -0.05(-0.84%)
Mar 18, 2003 6.090 6.100 5.840 5.940 152,400 -0.05(-0.83%)
Mar 17, 2003 5.770 6.150 5.770 5.990 250,300 +0.24(+4.17%)
Mar 14, 2003 5.950 5.950 5.670 5.750 243,900 +0.23(+4.17%)
Mar 13, 2003 5.300 5.580 5.260 5.520 250,100 +0.29(+5.54%)
Mar 12, 2003 5.500 5.500 5.150 5.230 311,600 -0.28(-5.08%)
Mar 11, 2003 5.750 5.830 5.500 5.510 208,300 -0.19(-3.33%)
Mar 10, 2003 6.050 6.080 5.680 5.700 304,700 -0.41(-6.71%)
Mar 07, 2003 6.020 6.320 6.000 6.110 206,600 -0.14(-2.24%)
Mar 06, 2003 5.860 6.250 5.800 6.250 276,200 +0.44(+7.57%)
Mar 05, 2003 6.010 6.090 5.800 5.810 345,700 -0.24(-3.97%)
Mar 04, 2003 6.220 6.230 6.020 6.050 198,200 -0.23(-3.66%)
Mar 03, 2003 6.280 6.400 6.150 6.280 232,900 +0.03(+0.48%)
Feb 28, 2003 6.500 6.570 6.000 6.250 710,000 -0.49(-7.27%)
Feb 27, 2003 7.550 7.550 6.530 6.740 726,000 -0.56(-7.67%)
Feb 26, 2003 7.800 7.970 7.250 7.300 1,017,000 +0.04(+0.55%)
Feb 25, 2003 8.540 8.550 7.000 7.260 1,666,300 -1.28(-14.99%)
Feb 24, 2003 8.000 8.760 8.000 8.540 625,700 +0.29(+3.52%)
Feb 21, 2003 8.650 8.670 8.000 8.250 832,000 -0.14(-1.67%)
Feb 20, 2003 8.600 9.350 8.370 8.390 1,256,200 -0.16(-1.87%)
Feb 19, 2003 7.750 9.790 7.750 8.550 3,338,300 +0.95(+12.50%)
Feb 18, 2003 7.200 7.680 6.650 7.600 1,578,300 +2.26(+42.32%)
Feb 14, 2003 5.480 5.570 5.050 5.340 211,000 -0.09(-1.66%)
Feb 13, 2003 5.400 5.600 5.200 5.430 242,800 +0.21(+4.02%)
Feb 12, 2003 5.310 5.420 4.970 5.220 186,900 +0.01(+0.19%)
Feb 11, 2003 5.550 5.580 5.100 5.210 180,500 -0.29(-5.27%)
Feb 10, 2003 5.500 5.710 5.320 5.500 132,400 +0.03(+0.55%)
Feb 07, 2003 5.720 6.040 5.400 5.470 492,600 -0.18(-3.19%)
Feb 06, 2003 5.290 5.760 5.260 5.650 344,100 +0.46(+8.86%)
Feb 05, 2003 5.000 5.400 5.000 5.190 428,200 +0.22(+4.43%)
Feb 04, 2003 5.050 5.100 4.890 4.970 265,500 -0.07(-1.39%)
Feb 03, 2003 4.890 5.300 4.880 5.040 323,800 +0.19(+3.92%)
Jan 31, 2003 4.700 4.930 4.680 4.850 319,500 +0.14(+2.97%)
Jan 30, 2003 4.930 5.150 4.680 4.710 434,600 -0.14(-2.89%)
Jan 29, 2003 4.860 4.950 4.800 4.850 400,600 -0.01(-0.21%)
Jan 28, 2003 4.690 5.050 4.660 4.860 142,300 +0.26(+5.65%)
Jan 27, 2003 4.800 5.230 4.570 4.600 220,000 -0.28(-5.74%)
Jan 24, 2003 4.660 4.950 4.600 4.880 268,600 +0.23(+4.95%)
Jan 23, 2003 5.020 5.150 4.450 4.650 471,000 -0.41(-8.10%)
Jan 22, 2003 5.500 5.520 5.050 5.060 233,700 -0.35(-6.47%)
Jan 21, 2003 5.790 5.740 5.250 5.410 235,500 -0.26(-4.59%)
Jan 17, 2003 5.790 5.810 5.620 5.670 203,800 -0.15(-2.58%)
Jan 16, 2003 5.650 5.950 5.650 5.820 264,400 +0.17(+3.01%)
Jan 15, 2003 5.960 5.960 5.550 5.650 457,600 -0.32(-5.36%)
Jan 14, 2003 6.320 6.320 5.800 5.970 365,300 -0.36(-5.69%)
Jan 13, 2003 6.760 6.780 5.750 6.330 747,400 -0.42(-6.22%)
Jan 10, 2003 6.700 6.800 6.610 6.750 259,300 +0.05(+0.75%)
Jan 09, 2003 6.770 6.900 6.400 6.700 397,600 -0.06(-0.89%)
Jan 08, 2003 6.970 7.050 6.760 6.760 307,600 -0.23(-3.29%)
Jan 07, 2003 7.100 7.400 6.900 6.990 298,000 -0.10(-1.41%)
Jan 06, 2003 7.220 7.950 7.050 7.090 831,000 +0.24(+3.50%)
Jan 03, 2003 7.100 7.140 6.720 6.850 328,000 -0.31(-4.33%)
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.