Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.876 4.908 4.749 4.826 1,152,453 -0.12(-2.35%)
Mar 28, 2003 5.013 5.020 4.904 4.942 688,774 -0.08(-1.54%)
Mar 27, 2003 5.043 5.072 4.901 5.020 1,083,489 -0.06(-1.21%)
Mar 26, 2003 5.088 5.129 4.929 5.081 2,842,899 -0.20(-3.84%)
Mar 25, 2003 5.225 5.291 5.154 5.284 1,282,293 +0.05(+0.87%)
Mar 24, 2003 5.393 5.407 5.184 5.238 1,098,130 -0.25(-4.61%)
Mar 21, 2003 5.503 5.526 5.439 5.491 1,715,409 -0.02(-0.33%)
Mar 20, 2003 5.469 5.523 5.368 5.510 1,691,819 +0.03(+0.62%)
Mar 19, 2003 5.471 5.515 5.407 5.475 2,516,477 +0.01(+0.21%)
Mar 18, 2003 5.519 5.526 5.336 5.464 1,712,973 -0.08(-1.48%)
Mar 17, 2003 5.250 5.560 5.238 5.546 1,781,164 +0.26(+5.00%)
Mar 14, 2003 5.138 5.409 5.138 5.282 2,423,819 +0.13(+2.61%)
Mar 13, 2003 5.065 5.161 5.017 5.147 1,775,665 +0.12(+2.45%)
Mar 12, 2003 4.981 5.047 4.878 5.024 1,018,348 +0.01(+0.23%)
Mar 11, 2003 5.081 5.138 4.956 5.013 1,191,091 -0.09(-1.74%)
Mar 10, 2003 5.177 5.188 5.072 5.102 2,451,086 -0.08(-1.45%)
Mar 07, 2003 5.125 5.241 4.965 5.177 3,069,892 +0.00(+0.04%)
Mar 06, 2003 4.958 5.220 4.869 5.175 2,858,356 +0.18(+3.70%)
Mar 05, 2003 4.967 5.013 4.862 4.990 2,035,915 +0.05(+1.01%)
Mar 04, 2003 5.068 5.102 4.904 4.940 980,434 -0.14(-2.69%)
Mar 03, 2003 5.241 5.318 5.063 5.077 2,138,611 -0.10(-1.85%)
Feb 28, 2003 5.147 5.229 5.109 5.172 1,202,941 +0.03(+0.62%)
Feb 27, 2003 5.040 5.202 5.040 5.140 3,285,376 +0.13(+2.55%)
Feb 26, 2003 5.047 5.168 5.004 5.013 967,707 -0.03(-0.68%)
Feb 25, 2003 4.963 5.081 4.826 5.047 1,609,773 +0.06(+1.28%)
Feb 24, 2003 5.049 5.097 4.933 4.983 1,307,392 -0.07(-1.31%)
Feb 21, 2003 5.024 5.054 4.929 5.049 1,934,536 +0.05(+1.00%)
Feb 20, 2003 5.104 5.143 4.904 4.999 1,320,119 -0.12(-2.40%)
Feb 19, 2003 5.218 5.241 5.102 5.122 999,305 -0.12(-2.26%)
Feb 18, 2003 5.186 5.250 5.136 5.241 1,346,012 +0.09(+1.68%)
Feb 14, 2003 4.723 5.184 4.717 5.154 2,470,835 +0.44(+9.32%)
Feb 13, 2003 4.769 4.819 4.639 4.715 2,158,799 -0.06(-1.24%)
Feb 12, 2003 4.869 4.949 4.746 4.774 1,363,567 -0.09(-1.92%)
Feb 11, 2003 4.988 5.027 4.808 4.867 1,440,369 -0.08(-1.70%)
Feb 10, 2003 4.999 5.027 4.892 4.951 994,917 -0.03(-0.50%)
Feb 07, 2003 5.115 5.179 4.956 4.976 1,319,680 -0.09(-1.80%)
Feb 06, 2003 5.061 5.197 5.017 5.068 1,312,219 -0.07(-1.33%)
Feb 05, 2003 4.979 5.330 4.979 5.136 2,474,346 +0.19(+3.82%)
Feb 04, 2003 5.013 5.049 4.899 4.947 2,171,087 -0.12(-2.43%)
Feb 03, 2003 4.862 5.207 4.860 5.070 3,612,334 +0.22(+4.61%)
Jan 31, 2003 4.842 5.058 4.755 4.847 2,955,785 +0.01(+0.19%)
Jan 30, 2003 4.958 5.161 4.801 4.837 3,307,399 -0.12(-2.44%)
Jan 29, 2003 4.286 5.017 4.286 4.958 5,977,402 +0.72(+16.99%)
Jan 28, 2003 4.288 4.313 4.140 4.238 1,224,006 -0.02(-0.37%)
Jan 27, 2003 4.402 4.402 4.193 4.254 1,148,082 -0.12(-2.66%)
Jan 24, 2003 4.512 4.512 4.343 4.370 871,155 -0.15(-3.23%)
Jan 23, 2003 4.512 4.614 4.416 4.516 894,854 +0.03(+0.71%)
Jan 22, 2003 4.628 4.733 4.480 4.484 874,666 -0.15(-3.20%)
Jan 21, 2003 4.516 4.719 4.505 4.632 1,126,139 +0.07(+1.45%)
Jan 17, 2003 4.692 4.694 4.487 4.566 946,641 -0.16(-3.42%)
Jan 16, 2003 4.771 4.892 4.680 4.728 1,082,691 -0.05(-1.10%)
Jan 15, 2003 4.947 4.956 4.733 4.780 1,787,954 -0.16(-3.32%)
Jan 14, 2003 4.949 5.058 4.878 4.945 1,091,907 -0.01(-0.23%)
Jan 13, 2003 5.013 5.166 4.926 4.956 1,972,718 -0.02(-0.32%)
Jan 10, 2003 4.778 5.081 4.703 4.972 1,632,594 +0.19(+3.95%)
Jan 09, 2003 4.749 4.844 4.728 4.783 2,098,673 +0.04(+0.91%)
Jan 08, 2003 4.660 4.876 4.635 4.739 2,457,669 +0.11(+2.31%)
Jan 07, 2003 4.637 4.753 4.610 4.632 1,007,205 -0.01(-0.15%)
Jan 06, 2003 4.400 4.735 4.393 4.639 1,615,917 +0.26(+5.83%)
Jan 03, 2003 4.379 4.404 4.332 4.384 821,124 +0.01(+0.20%)
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.