Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.876 4.908 4.748 4.826 1,152,528 -0.12(-2.35%)
Mar 28, 2003 5.013 5.019 4.903 4.942 688,819 -0.08(-1.54%)
Mar 27, 2003 5.042 5.072 4.901 5.019 1,083,560 -0.06(-1.21%)
Mar 26, 2003 5.088 5.129 4.928 5.081 2,843,084 -0.20(-3.84%)
Mar 25, 2003 5.224 5.291 5.154 5.284 1,282,376 +0.05(+0.87%)
Mar 24, 2003 5.393 5.407 5.183 5.238 1,098,201 -0.25(-4.61%)
Mar 21, 2003 5.502 5.525 5.439 5.491 1,715,520 -0.02(-0.33%)
Mar 20, 2003 5.468 5.523 5.368 5.509 1,691,929 +0.03(+0.62%)
Mar 19, 2003 5.471 5.514 5.407 5.475 2,516,641 +0.01(+0.21%)
Mar 18, 2003 5.518 5.525 5.336 5.464 1,713,084 -0.08(-1.48%)
Mar 17, 2003 5.250 5.559 5.238 5.546 1,781,280 +0.26(+5.00%)
Mar 14, 2003 5.138 5.409 5.138 5.281 2,423,976 +0.13(+2.61%)
Mar 13, 2003 5.065 5.161 5.017 5.147 1,775,781 +0.12(+2.45%)
Mar 12, 2003 4.981 5.047 4.878 5.024 1,018,414 +0.01(+0.23%)
Mar 11, 2003 5.081 5.138 4.956 5.013 1,191,169 -0.09(-1.74%)
Mar 10, 2003 5.177 5.188 5.072 5.101 2,451,245 -0.08(-1.45%)
Mar 07, 2003 5.124 5.240 4.965 5.177 3,070,091 +0.00(+0.04%)
Mar 06, 2003 4.958 5.220 4.869 5.174 2,858,542 +0.18(+3.70%)
Mar 05, 2003 4.967 5.013 4.862 4.990 2,036,047 +0.05(+1.01%)
Mar 04, 2003 5.067 5.101 4.903 4.940 980,498 -0.14(-2.69%)
Mar 03, 2003 5.240 5.318 5.063 5.076 2,138,749 -0.10(-1.85%)
Feb 28, 2003 5.147 5.229 5.108 5.172 1,203,019 +0.03(+0.62%)
Feb 27, 2003 5.040 5.202 5.040 5.140 3,285,590 +0.13(+2.55%)
Feb 26, 2003 5.047 5.167 5.003 5.013 967,770 -0.03(-0.68%)
Feb 25, 2003 4.962 5.081 4.826 5.047 1,609,877 +0.06(+1.28%)
Feb 24, 2003 5.049 5.097 4.933 4.983 1,307,477 -0.07(-1.31%)
Feb 21, 2003 5.024 5.054 4.928 5.049 1,934,662 +0.05(+1.00%)
Feb 20, 2003 5.104 5.142 4.903 4.999 1,320,205 -0.12(-2.40%)
Feb 19, 2003 5.218 5.240 5.101 5.122 999,370 -0.12(-2.26%)
Feb 18, 2003 5.186 5.250 5.136 5.240 1,346,100 +0.09(+1.68%)
Feb 14, 2003 4.723 5.183 4.716 5.154 2,470,995 +0.44(+9.32%)
Feb 13, 2003 4.769 4.819 4.639 4.714 2,158,939 -0.06(-1.24%)
Feb 12, 2003 4.869 4.949 4.746 4.773 1,363,656 -0.09(-1.92%)
Feb 11, 2003 4.987 5.026 4.808 4.867 1,440,463 -0.08(-1.70%)
Feb 10, 2003 4.999 5.026 4.892 4.951 994,981 -0.03(-0.50%)
Feb 07, 2003 5.115 5.179 4.956 4.976 1,319,766 -0.09(-1.80%)
Feb 06, 2003 5.060 5.197 5.017 5.067 1,312,304 -0.07(-1.33%)
Feb 05, 2003 4.978 5.329 4.978 5.136 2,474,506 +0.19(+3.82%)
Feb 04, 2003 5.013 5.049 4.899 4.946 2,171,228 -0.12(-2.43%)
Feb 03, 2003 4.862 5.206 4.860 5.070 3,612,569 +0.22(+4.61%)
Jan 31, 2003 4.842 5.058 4.755 4.846 2,955,977 +0.01(+0.19%)
Jan 30, 2003 4.958 5.161 4.801 4.837 3,307,614 -0.12(-2.44%)
Jan 29, 2003 4.286 5.017 4.286 4.958 5,977,790 +0.72(+16.99%)
Jan 28, 2003 4.288 4.313 4.140 4.238 1,224,086 -0.02(-0.37%)
Jan 27, 2003 4.402 4.402 4.192 4.254 1,148,157 -0.12(-2.66%)
Jan 24, 2003 4.511 4.511 4.343 4.370 871,212 -0.15(-3.23%)
Jan 23, 2003 4.511 4.614 4.416 4.516 894,912 +0.03(+0.71%)
Jan 22, 2003 4.628 4.732 4.479 4.484 874,723 -0.15(-3.20%)
Jan 21, 2003 4.516 4.719 4.504 4.632 1,126,212 +0.07(+1.45%)
Jan 17, 2003 4.691 4.694 4.486 4.566 946,702 -0.16(-3.42%)
Jan 16, 2003 4.771 4.892 4.680 4.728 1,082,761 -0.05(-1.10%)
Jan 15, 2003 4.946 4.956 4.732 4.780 1,788,070 -0.16(-3.32%)
Jan 14, 2003 4.949 5.058 4.878 4.944 1,091,978 -0.01(-0.23%)
Jan 13, 2003 5.013 5.165 4.926 4.956 1,972,846 -0.02(-0.32%)
Jan 10, 2003 4.778 5.081 4.703 4.972 1,632,700 +0.19(+3.95%)
Jan 09, 2003 4.748 4.844 4.728 4.782 2,098,810 +0.04(+0.91%)
Jan 08, 2003 4.659 4.876 4.634 4.739 2,457,828 +0.11(+2.31%)
Jan 07, 2003 4.637 4.753 4.609 4.632 1,007,270 -0.01(-0.15%)
Jan 06, 2003 4.400 4.735 4.393 4.639 1,616,022 +0.26(+5.83%)
Jan 03, 2003 4.379 4.404 4.331 4.383 821,178 +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.