Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.973 4.047 3.945 3.992 4,750,820 +0.03(+0.79%)
Feb 27, 2003 3.997 4.000 3.912 3.961 5,797,758 -0.01(-0.28%)
Feb 26, 2003 3.998 4.014 3.897 3.972 4,977,902 -0.03(-0.67%)
Feb 25, 2003 3.887 4.041 3.812 3.998 6,530,741 +0.11(+2.90%)
Feb 24, 2003 3.953 4.005 3.873 3.886 4,302,087 -0.12(-2.97%)
Feb 21, 2003 3.980 4.063 3.958 4.005 4,339,136 +0.05(+1.31%)
Feb 20, 2003 4.008 4.016 3.929 3.953 5,639,663 -0.04(-0.98%)
Feb 19, 2003 4.058 4.103 3.961 3.992 5,189,972 -0.07(-1.62%)
Feb 18, 2003 3.954 4.075 3.954 4.058 6,976,281 +0.10(+2.61%)
Feb 14, 2003 3.781 3.970 3.757 3.954 6,421,832 +0.20(+5.34%)
Feb 13, 2003 3.818 3.834 3.712 3.754 4,244,599 -0.05(-1.32%)
Feb 12, 2003 3.770 3.853 3.760 3.804 5,106,613 +0.05(+1.46%)
Feb 11, 2003 3.776 3.843 3.749 3.749 3,044,038 -0.00(-0.12%)
Feb 10, 2003 3.740 3.789 3.681 3.754 3,796,504 +0.01(+0.29%)
Feb 07, 2003 3.898 3.908 3.715 3.743 9,753,635 -0.12(-3.20%)
Feb 06, 2003 3.986 4.034 3.851 3.867 6,151,953 -0.12(-2.99%)
Feb 05, 2003 4.052 4.092 3.986 3.986 3,094,820 -0.03(-0.74%)
Feb 04, 2003 4.108 4.108 3.976 4.016 3,853,354 -0.09(-2.21%)
Feb 03, 2003 4.075 4.208 4.075 4.106 3,225,128 +0.03(+0.81%)
Jan 31, 2003 4.001 4.103 4.001 4.073 4,379,698 -0.01(-0.23%)
Jan 30, 2003 4.139 4.261 4.058 4.083 5,465,599 -0.05(-1.32%)
Jan 29, 2003 4.031 4.138 3.992 4.138 4,651,173 +0.07(+1.81%)
Jan 28, 2003 4.116 4.124 4.001 4.064 5,294,730 +0.01(+0.19%)
Jan 27, 2003 4.016 4.196 4.006 4.056 5,809,575 +0.04(+1.05%)
Jan 24, 2003 4.194 4.196 4.000 4.014 4,876,977 -0.18(-4.26%)
Jan 23, 2003 4.180 4.227 4.078 4.192 7,060,278 +0.06(+1.55%)
Jan 22, 2003 4.232 4.266 4.070 4.128 8,761,951 -0.10(-2.41%)
Jan 21, 2003 4.380 4.398 4.230 4.230 6,351,248 -0.13(-2.91%)
Jan 17, 2003 4.352 4.405 4.318 4.357 7,022,272 -0.08(-1.83%)
Jan 16, 2003 4.689 4.725 4.257 4.438 22,907,738 -0.24(-5.18%)
Jan 15, 2003 4.789 4.853 4.634 4.681 2,942,794 -0.10(-2.00%)
Jan 14, 2003 4.789 4.853 4.731 4.776 3,438,157 -0.01(-0.23%)
Jan 13, 2003 4.856 4.892 4.736 4.787 4,184,235 -0.07(-1.42%)
Jan 10, 2003 4.709 4.877 4.706 4.856 4,443,574 +0.02(+0.32%)
Jan 09, 2003 4.790 4.853 4.736 4.841 5,928,066 +0.27(+5.85%)
Jan 08, 2003 4.612 4.751 4.563 4.573 4,733,893 -0.04(-0.81%)
Jan 07, 2003 4.509 4.650 4.509 4.610 5,645,412 +0.07(+1.48%)
Jan 06, 2003 4.501 4.570 4.466 4.543 3,295,392 +0.00(+0.10%)
Jan 03, 2003 4.690 4.690 4.512 4.538 4,064,786 -0.15(-3.21%)
Jan 02, 2003 4.556 4.689 4.517 4.689 4,784,356 +0.19(+4.14%)
Dec 31, 2002 4.398 4.504 4.329 4.502 5,105,016 +0.11(+2.42%)
Dec 30, 2002 4.310 4.416 4.235 4.396 3,836,108 +0.09(+2.03%)
Dec 27, 2002 4.347 4.352 4.288 4.308 2,475,217 -0.02(-0.51%)
Dec 26, 2002 4.352 4.454 4.321 4.330 3,636,174 -0.04(-0.86%)
Dec 24, 2002 4.329 4.396 4.305 4.368 1,315,218 +0.01(+0.22%)
Dec 23, 2002 4.529 4.529 4.338 4.358 5,630,720 -0.17(-3.73%)
Dec 20, 2002 4.438 4.531 4.423 4.527 6,097,978 +0.11(+2.48%)
Dec 19, 2002 4.485 4.563 4.416 4.418 5,218,716 -0.05(-1.09%)
Dec 18, 2002 4.462 4.499 4.360 4.466 6,503,913 -0.01(-0.17%)
Dec 17, 2002 4.563 4.565 4.430 4.474 5,847,901 -0.12(-2.52%)
Dec 16, 2002 4.499 4.625 4.498 4.590 7,534,562 +0.09(+2.05%)
Dec 13, 2002 4.632 4.632 4.446 4.498 5,753,363 -0.13(-2.87%)
Dec 12, 2002 4.681 4.681 4.556 4.631 4,684,708 -0.03(-0.54%)
Dec 11, 2002 4.722 4.736 4.634 4.656 5,333,694 -0.10(-2.20%)
Dec 10, 2002 4.681 4.761 4.607 4.761 3,469,776 +0.08(+1.81%)
Dec 09, 2002 4.775 4.775 4.650 4.676 4,094,488 -0.10(-2.03%)
Dec 06, 2002 4.781 4.811 4.698 4.773 3,892,319 -0.05(-0.97%)
Dec 05, 2002 4.894 4.920 4.715 4.820 4,475,193 -0.07(-1.47%)
Dec 04, 2002 4.681 4.994 4.665 4.892 9,831,245 -0.11(-2.28%)
Dec 03, 2002 5.168 5.168 4.975 5.007 4,274,301 -0.16(-3.09%)
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.