Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.077 5.224 5.077 5.178 25,296 +0.00(+0.00%)
Feb 27, 2003 5.345 5.345 5.024 5.178 40,714 -0.13(-2.39%)
Feb 26, 2003 5.278 5.345 5.244 5.304 50,144 -0.01(-0.13%)
Feb 25, 2003 5.345 5.358 5.311 5.311 31,134 -0.08(-1.49%)
Feb 24, 2003 5.345 5.411 5.191 5.391 97,894 +0.06(+1.13%)
Feb 21, 2003 5.264 5.331 5.017 5.331 31,434 +0.01(+0.25%)
Feb 20, 2003 5.378 5.378 5.298 5.318 56,731 -0.01(-0.13%)
Feb 19, 2003 5.345 5.345 5.271 5.324 19,758 -0.02(-0.37%)
Feb 18, 2003 5.345 5.378 5.251 5.345 37,870 +0.00(+0.00%)
Feb 14, 2003 5.345 5.438 5.318 5.345 76,339 +0.00(+0.00%)
Feb 13, 2003 5.345 5.378 5.291 5.345 52,240 +0.03(+0.63%)
Feb 12, 2003 5.324 5.331 5.191 5.311 15,118 +0.13(+2.44%)
Feb 11, 2003 5.144 5.345 5.010 5.185 55,234 +0.21(+4.31%)
Feb 10, 2003 5.311 5.311 4.950 4.970 71,699 -0.21(-4.12%)
Feb 07, 2003 5.592 5.592 5.144 5.184 161,660 -0.43(-7.62%)
Feb 06, 2003 5.745 5.745 5.565 5.612 84,273 -0.07(-1.18%)
Feb 05, 2003 5.491 5.679 5.491 5.679 103,732 +0.07(+1.31%)
Feb 04, 2003 5.879 5.912 5.605 5.605 169,893 -0.15(-2.67%)
Feb 03, 2003 5.485 6.013 5.411 5.759 341,583 +0.41(+7.62%)
Jan 31, 2003 5.171 5.351 5.037 5.351 348,319 +0.29(+5.81%)
Jan 30, 2003 4.670 5.211 4.557 5.057 283,954 +0.39(+8.30%)
Jan 29, 2003 4.643 4.830 4.543 4.670 71,400 +0.05(+1.01%)
Jan 28, 2003 4.643 4.676 4.543 4.623 96,098 +0.08(+1.76%)
Jan 27, 2003 4.610 4.843 4.309 4.543 225,726 +0.27(+6.42%)
Jan 24, 2003 4.122 4.276 4.122 4.269 29,338 +0.03(+0.79%)
Jan 23, 2003 4.048 4.236 4.008 4.236 46,702 +0.06(+1.42%)
Jan 22, 2003 4.209 4.209 4.162 4.176 31,733 +0.00(+0.02%)
Jan 21, 2003 4.209 4.242 4.042 4.175 52,988 -0.07(-1.57%)
Jan 17, 2003 4.276 4.276 4.142 4.242 102,385 +0.00(+0.02%)
Jan 16, 2003 4.242 4.242 4.175 4.242 23,800 -0.00(-0.02%)
Jan 15, 2003 4.209 4.509 4.109 4.242 122,293 +0.09(+2.25%)
Jan 14, 2003 4.509 4.643 4.075 4.149 100,289 +0.04(+0.98%)
Jan 13, 2003 4.075 4.249 3.908 4.109 162,708 +0.17(+4.24%)
Jan 10, 2003 3.908 4.376 3.901 3.942 215,398 +0.07(+1.72%)
Jan 09, 2003 3.768 3.975 3.714 3.875 69,304 +0.26(+7.21%)
Jan 08, 2003 3.561 3.721 3.561 3.614 265,842 +0.05(+1.31%)
Jan 07, 2003 3.501 3.581 3.474 3.567 141,602 +0.09(+2.69%)
Jan 06, 2003 3.507 3.507 3.414 3.474 24,997 +0.00(+0.00%)
Jan 03, 2003 3.507 3.567 3.474 3.474 11,076 -0.04(-1.14%)
Jan 02, 2003 3.474 3.541 3.474 3.514 71,250 -0.03(-0.75%)
Dec 31, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Dec 30, 2002 3.541 3.541 3.541 3.541 8,532 +0.00(+0.02%)
Dec 27, 2002 3.540 3.540 3.540 3.540 299 +0.10(+2.89%)
Dec 26, 2002 3.441 3.441 3.441 3.441 7,933 +0.00(+0.00%)
Dec 24, 2002 3.507 3.507 3.507 3.441 2,993 +0.13(+4.04%)
Dec 23, 2002 3.200 3.307 3.180 3.307 9,130 +0.09(+2.91%)
Dec 20, 2002 3.180 3.267 3.180 3.213 5,239 +0.14(+4.57%)
Dec 19, 2002 3.340 3.340 3.073 3.073 6,586 -0.10(-3.16%)
Dec 18, 2002 3.340 3.474 3.133 3.173 78,585 -0.05(-1.66%)
Dec 17, 2002 3.340 3.340 3.227 3.227 14,369 -0.11(-3.40%)
Dec 16, 2002 3.340 3.340 3.340 3.340 14,818 +0.02(+0.60%)
Dec 13, 2002 3.173 3.347 3.133 3.320 50,893 +0.17(+5.27%)
Dec 12, 2002 3.173 3.340 3.006 3.154 13,172 -0.05(-1.65%)
Dec 11, 2002 3.240 3.247 3.173 3.207 12,274 -0.01(-0.21%)
Dec 10, 2002 3.307 3.307 3.213 3.213 4,939 -0.06(-1.82%)
Dec 09, 2002 3.140 3.340 3.140 3.273 7,633 -0.03(-1.03%)
Dec 06, 2002 3.501 3.501 3.274 3.307 9,729 -0.01(-0.40%)
Dec 05, 2002 3.360 3.360 3.307 3.320 100,439 -0.09(-2.55%)
Dec 04, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Dec 03, 2002 3.420 3.420 3.347 3.407 2,844 -0.04(-1.16%)
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.