Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.784 5.946 5.742 5.825 39,883,764 +0.06(+1.05%)
Feb 27, 2003 5.644 5.781 5.599 5.764 42,978,348 +0.13(+2.24%)
Feb 26, 2003 5.831 5.852 5.628 5.638 40,207,028 -0.22(-3.74%)
Feb 25, 2003 5.858 5.879 5.727 5.857 37,514,664 -0.07(-1.17%)
Feb 24, 2003 5.887 6.003 5.845 5.926 31,383,086 -0.01(-0.11%)
Feb 21, 2003 5.831 5.985 5.771 5.932 48,721,064 +0.09(+1.50%)
Feb 20, 2003 5.895 5.961 5.801 5.845 43,553,928 -0.14(-2.36%)
Feb 19, 2003 5.924 5.988 5.862 5.986 31,861,002 +0.03(+0.42%)
Feb 18, 2003 5.894 5.990 5.848 5.961 44,836,880 +0.12(+1.99%)
Feb 14, 2003 5.742 5.845 5.496 5.845 83,423,744 +0.13(+2.33%)
Feb 13, 2003 6.158 6.165 5.565 5.712 119,732,336 -0.45(-7.25%)
Feb 12, 2003 6.315 6.443 6.124 6.158 59,574,520 -0.18(-2.90%)
Feb 11, 2003 6.476 6.529 6.271 6.342 60,149,800 +0.01(+0.08%)
Feb 10, 2003 6.148 6.345 6.136 6.337 41,850,644 +0.23(+3.81%)
Feb 07, 2003 6.183 6.224 6.082 6.104 32,642,884 -0.06(-0.93%)
Feb 06, 2003 6.098 6.207 6.091 6.162 30,551,926 +0.05(+0.83%)
Feb 05, 2003 6.220 6.315 6.081 6.111 31,814,694 -0.05(-0.87%)
Feb 04, 2003 6.192 6.239 6.098 6.165 33,227,962 -0.12(-1.98%)
Feb 03, 2003 6.348 6.386 6.219 6.290 35,012,284 -0.05(-0.85%)
Jan 31, 2003 6.224 6.451 6.207 6.343 42,450,860 +0.02(+0.32%)
Jan 30, 2003 6.402 6.476 6.284 6.323 40,692,980 -0.08(-1.24%)
Jan 29, 2003 6.182 6.443 6.106 6.402 43,690,476 +0.15(+2.48%)
Jan 28, 2003 6.224 6.261 6.128 6.247 32,557,394 +0.12(+1.95%)
Jan 27, 2003 6.076 6.281 6.074 6.128 38,621,292 -0.07(-1.14%)
Jan 24, 2003 6.374 6.384 6.188 6.199 37,137,972 -0.19(-2.98%)
Jan 23, 2003 6.539 6.578 6.333 6.389 70,497,728 +0.21(+3.38%)
Jan 22, 2003 6.215 6.360 6.167 6.180 44,740,108 -0.05(-0.73%)
Jan 21, 2003 6.229 6.367 6.215 6.226 36,237,944 +0.03(+0.43%)
Jan 17, 2003 6.357 6.418 6.187 6.199 37,376,040 -0.27(-4.14%)
Jan 16, 2003 6.439 6.722 6.375 6.466 44,056,480 +0.00(+0.05%)
Jan 15, 2003 6.653 6.670 6.407 6.463 32,690,676 -0.16(-2.42%)
Jan 14, 2003 6.520 6.660 6.519 6.623 34,536,444 +0.10(+1.60%)
Jan 13, 2003 6.586 6.655 6.394 6.519 44,873,096 +0.04(+0.65%)
Jan 10, 2003 6.399 6.562 6.359 6.476 42,172,720 -0.04(-0.59%)
Jan 09, 2003 6.278 6.561 6.244 6.515 51,099,664 +0.35(+5.63%)
Jan 08, 2003 6.249 6.266 6.081 6.168 36,264,956 -0.11(-1.72%)
Jan 07, 2003 6.308 6.387 6.178 6.276 42,885,436 -0.02(-0.29%)
Jan 06, 2003 6.000 6.316 5.993 6.295 43,348,216 +0.28(+4.68%)
Jan 03, 2003 6.138 6.148 5.963 6.013 48,001,816 -0.24(-3.88%)
Jan 02, 2003 6.168 6.261 6.084 6.256 47,181,640 +0.13(+2.06%)
Dec 31, 2002 6.165 6.219 6.035 6.130 21,195,746 -0.07(-1.11%)
Dec 30, 2002 6.269 6.364 6.123 6.199 26,399,396 -0.08(-1.26%)
Dec 27, 2002 6.350 6.433 6.236 6.278 19,146,938 -0.13(-2.10%)
Dec 26, 2002 6.519 6.669 6.291 6.412 21,120,050 -0.07(-1.01%)
Dec 24, 2002 6.502 6.601 6.468 6.478 11,514,819 -0.09(-1.36%)
Dec 23, 2002 6.325 6.584 6.035 6.567 28,875,360 +0.22(+3.48%)
Dec 20, 2002 6.325 6.485 6.035 6.347 46,389,664 +0.01(+0.11%)
Dec 19, 2002 6.487 6.608 6.249 6.340 42,259,692 -0.12(-1.85%)
Dec 18, 2002 6.557 6.586 6.359 6.460 39,594,640 -0.20(-3.01%)
Dec 17, 2002 6.618 6.726 6.535 6.660 31,618,482 +0.03(+0.38%)
Dec 16, 2002 6.384 6.957 6.359 6.635 36,727,440 +0.30(+4.73%)
Dec 13, 2002 6.382 6.448 6.268 6.335 37,766,092 -0.15(-2.34%)
Dec 12, 2002 6.601 6.643 6.414 6.487 39,898,608 -0.17(-2.61%)
Dec 11, 2002 6.596 6.773 6.552 6.660 31,868,126 -0.01(-0.18%)
Dec 10, 2002 6.564 6.759 6.498 6.672 38,775,356 +0.07(+1.07%)
Dec 09, 2002 6.855 6.859 6.583 6.601 45,344,184 -0.39(-5.52%)
Dec 06, 2002 6.791 7.088 6.788 6.987 62,406,396 +0.32(+4.80%)
Dec 05, 2002 6.812 6.820 6.546 6.667 36,866,064 -0.07(-1.00%)
Dec 04, 2002 6.754 6.822 6.608 6.734 46,014,752 -0.14(-2.03%)
Dec 03, 2002 7.041 7.046 6.827 6.874 39,943,432 -0.32(-4.40%)
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.