Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.356 5.407 5.254 5.402 130,362 -0.01(-0.09%)
Mar 28, 2003 5.407 5.428 5.351 5.407 188,583 +0.00(+0.00%)
Mar 27, 2003 5.356 5.428 5.254 5.407 171,725 +0.05(+0.86%)
Mar 26, 2003 5.397 5.479 5.310 5.361 330,707 +0.01(+0.10%)
Mar 25, 2003 5.407 5.499 5.341 5.356 231,123 -0.10(-1.87%)
Mar 24, 2003 5.417 5.540 5.305 5.458 167,020 -0.09(-1.56%)
Mar 21, 2003 5.458 5.555 5.458 5.545 187,995 +0.09(+1.59%)
Mar 20, 2003 5.305 5.509 5.305 5.458 153,886 +0.10(+1.90%)
Mar 19, 2003 5.545 5.560 5.356 5.356 153,297 -0.19(-3.49%)
Mar 18, 2003 5.382 5.586 5.346 5.550 180,938 +0.07(+1.21%)
Mar 17, 2003 5.356 5.489 5.305 5.484 252,098 +0.18(+3.37%)
Mar 14, 2003 5.351 5.428 5.224 5.305 208,187 +0.01(+0.10%)
Mar 13, 2003 5.152 5.326 5.101 5.300 224,065 +0.20(+3.90%)
Mar 12, 2003 5.127 5.183 4.999 5.101 607,114 -0.03(-0.50%)
Mar 11, 2003 5.152 5.178 5.050 5.127 167,412 +0.03(+0.50%)
Mar 10, 2003 5.142 5.152 5.045 5.101 444,407 -0.08(-1.48%)
Mar 07, 2003 5.127 5.224 5.101 5.178 178,194 +0.03(+0.59%)
Mar 06, 2003 5.152 5.178 5.071 5.147 117,815 -0.03(-0.59%)
Mar 05, 2003 5.127 5.178 5.045 5.178 117,423 +0.05(+0.89%)
Mar 04, 2003 5.203 5.219 5.116 5.132 182,310 -0.10(-1.85%)
Mar 03, 2003 5.229 5.239 5.157 5.229 128,793 +0.02(+0.39%)
Feb 28, 2003 5.229 5.229 5.116 5.208 99,976 +0.01(+0.10%)
Feb 27, 2003 5.229 5.264 5.127 5.203 192,112 -0.04(-0.78%)
Feb 26, 2003 5.275 5.275 5.111 5.244 196,425 -0.03(-0.58%)
Feb 25, 2003 5.101 5.280 5.101 5.275 310,516 +0.08(+1.47%)
Feb 24, 2003 5.382 5.382 5.106 5.198 272,290 -0.20(-3.69%)
Feb 21, 2003 5.443 5.499 5.336 5.397 133,890 -0.05(-0.84%)
Feb 20, 2003 5.407 5.494 5.382 5.443 505,177 +0.04(+0.76%)
Feb 19, 2003 5.305 5.433 5.305 5.402 294,441 +0.02(+0.38%)
Feb 18, 2003 5.356 5.423 5.295 5.382 183,879 -0.02(-0.28%)
Feb 14, 2003 5.366 5.438 5.321 5.397 172,509 +0.03(+0.47%)
Feb 13, 2003 5.229 5.377 5.152 5.372 260,528 +0.17(+3.24%)
Feb 12, 2003 5.356 5.356 5.152 5.203 292,285 -0.10(-1.92%)
Feb 11, 2003 5.351 5.438 5.234 5.305 248,177 -0.10(-1.79%)
Feb 10, 2003 5.331 5.402 5.310 5.402 251,118 +0.12(+2.32%)
Feb 07, 2003 5.290 5.382 5.213 5.280 320,514 -0.06(-1.05%)
Feb 06, 2003 5.305 5.428 5.305 5.336 350,115 +0.03(+0.58%)
Feb 05, 2003 5.494 5.494 5.305 5.305 318,553 -0.14(-2.53%)
Feb 04, 2003 5.550 5.550 5.382 5.443 276,210 -0.12(-2.20%)
Feb 03, 2003 5.611 5.637 5.484 5.565 216,812 +0.01(+0.09%)
Jan 31, 2003 5.509 5.606 5.499 5.560 370,502 +0.06(+1.11%)
Jan 30, 2003 5.540 5.540 5.356 5.499 535,562 -0.04(-0.74%)
Jan 29, 2003 5.662 5.688 5.519 5.540 373,639 -0.07(-1.27%)
Jan 28, 2003 5.545 5.713 5.514 5.611 202,502 +0.07(+1.20%)
Jan 27, 2003 5.769 5.775 5.530 5.545 266,997 -0.17(-3.03%)
Jan 24, 2003 5.902 5.907 5.718 5.718 253,274 -0.18(-3.11%)
Jan 23, 2003 5.856 5.953 5.805 5.902 168,588 +0.07(+1.14%)
Jan 22, 2003 5.790 5.938 5.734 5.836 298,166 +0.02(+0.35%)
Jan 21, 2003 5.892 5.948 5.739 5.815 248,177 +0.03(+0.44%)
Jan 17, 2003 5.943 5.948 5.749 5.790 278,759 -0.12(-1.99%)
Jan 16, 2003 5.994 5.994 5.892 5.907 239,944 -0.09(-1.45%)
Jan 15, 2003 6.050 6.096 5.979 5.994 213,088 -0.10(-1.67%)
Jan 14, 2003 6.132 6.132 6.035 6.096 171,725 -0.02(-0.25%)
Jan 13, 2003 6.050 6.239 6.004 6.111 244,257 +0.03(+0.50%)
Jan 10, 2003 6.116 6.142 5.938 6.081 230,338 -0.03(-0.50%)
Jan 09, 2003 6.183 6.274 6.091 6.111 212,499 -0.02(-0.33%)
Jan 08, 2003 6.045 6.310 5.979 6.132 253,470 -0.01(-0.08%)
Jan 07, 2003 6.453 6.453 6.132 6.137 307,575 -0.13(-2.04%)
Jan 06, 2003 6.045 6.325 6.045 6.264 366,777 +0.24(+4.07%)
Jan 03, 2003 6.019 6.116 5.958 6.019 221,713 +0.00(+0.00%)
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.