Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.274 8.437 8.212 8.432 4,792,996 +0.16(+1.90%)
Feb 27, 2003 8.356 8.356 8.207 8.274 4,133,738 -0.02(-0.28%)
Feb 26, 2003 8.332 8.344 8.216 8.298 2,028,685 -0.09(-1.05%)
Feb 25, 2003 8.274 8.386 8.152 8.386 3,538,766 -0.05(-0.58%)
Feb 24, 2003 8.729 8.729 8.406 8.434 2,425,189 -0.29(-3.35%)
Feb 21, 2003 8.506 8.738 8.448 8.726 3,402,858 +0.20(+2.39%)
Feb 20, 2003 8.525 8.599 8.460 8.522 2,457,117 -0.00(-0.05%)
Feb 19, 2003 8.460 8.543 8.321 8.527 3,850,705 +0.10(+1.13%)
Feb 18, 2003 8.342 8.483 8.342 8.432 4,282,157 +0.09(+1.06%)
Feb 14, 2003 8.286 8.344 8.142 8.344 4,403,826 +0.06(+0.70%)
Feb 13, 2003 8.402 8.448 8.175 8.286 3,823,092 -0.14(-1.65%)
Feb 12, 2003 8.750 8.750 8.251 8.425 12,712,722 -0.37(-4.22%)
Feb 11, 2003 8.807 8.942 8.664 8.796 4,155,310 +0.16(+1.85%)
Feb 10, 2003 8.599 8.657 8.504 8.636 3,724,721 +0.04(+0.43%)
Feb 07, 2003 8.587 8.680 8.457 8.599 4,402,101 +0.07(+0.82%)
Feb 06, 2003 8.460 8.529 8.189 8.529 6,500,681 +0.10(+1.15%)
Feb 05, 2003 8.492 8.569 8.298 8.432 3,101,705 -0.06(-0.71%)
Feb 04, 2003 8.448 8.571 8.325 8.492 1,651,165 -0.06(-0.68%)
Feb 03, 2003 8.608 8.659 8.344 8.550 2,615,028 -0.05(-0.57%)
Jan 31, 2003 8.425 8.724 8.344 8.599 2,693,552 +0.10(+1.15%)
Jan 30, 2003 8.655 8.655 8.376 8.502 33,955,240 -0.13(-1.56%)
Jan 29, 2003 8.692 8.692 8.506 8.636 3,575,008 -0.06(-0.75%)
Jan 28, 2003 8.865 8.877 8.622 8.701 2,748,346 +0.04(+0.51%)
Jan 27, 2003 8.919 9.016 8.606 8.657 2,689,669 -0.26(-2.94%)
Jan 24, 2003 9.109 9.109 8.856 8.919 2,623,657 -0.17(-1.84%)
Jan 23, 2003 8.923 9.123 8.717 9.086 3,048,205 +0.31(+3.48%)
Jan 22, 2003 8.738 8.826 8.645 8.780 3,049,500 -0.07(-0.76%)
Jan 21, 2003 9.039 9.072 8.831 8.847 2,414,403 -0.23(-2.53%)
Jan 17, 2003 9.271 9.294 9.009 9.076 2,977,016 -0.22(-2.39%)
Jan 16, 2003 9.422 9.549 9.241 9.299 3,223,806 -0.19(-1.98%)
Jan 15, 2003 9.535 9.596 9.329 9.487 3,462,399 -0.03(-0.32%)
Jan 14, 2003 9.329 9.533 9.306 9.517 4,416,770 +0.17(+1.84%)
Jan 13, 2003 9.271 9.410 9.236 9.345 5,757,722 +0.07(+0.80%)
Jan 10, 2003 8.935 9.290 8.935 9.271 6,797,520 +0.44(+4.93%)
Jan 09, 2003 8.529 8.856 8.529 8.835 2,714,693 +0.15(+1.73%)
Jan 08, 2003 8.923 8.923 8.682 8.685 1,749,536 -0.24(-2.65%)
Jan 07, 2003 8.923 9.032 8.761 8.921 3,281,189 -0.06(-0.67%)
Jan 06, 2003 8.842 9.090 8.842 8.981 2,616,322 +0.19(+2.16%)
Jan 03, 2003 8.940 8.940 8.726 8.791 2,778,548 -0.15(-1.66%)
Jan 02, 2003 8.761 8.979 8.696 8.940 3,051,657 +0.26(+2.99%)
Dec 31, 2002 8.564 8.803 8.553 8.680 2,849,306 +0.15(+1.79%)
Dec 30, 2002 8.564 8.689 8.439 8.527 1,984,677 -0.01(-0.08%)
Dec 27, 2002 8.564 8.668 8.508 8.534 1,914,350 -0.03(-0.35%)
Dec 26, 2002 8.576 8.680 8.541 8.564 2,077,008 +0.07(+0.82%)
Dec 24, 2002 8.564 8.680 8.462 8.495 991,907 +0.03(+0.41%)
Dec 23, 2002 8.645 8.736 8.367 8.460 3,945,625 -0.18(-2.04%)
Dec 20, 2002 8.692 8.812 8.467 8.636 6,431,217 +0.06(+0.70%)
Dec 19, 2002 8.784 8.958 8.541 8.576 5,871,193 -0.30(-3.39%)
Dec 18, 2002 9.016 9.060 8.810 8.877 6,255,617 -0.13(-1.44%)
Dec 17, 2002 8.807 9.106 8.715 9.007 7,512,004 +0.22(+2.53%)
Dec 16, 2002 8.750 8.912 8.678 8.784 8,609,185 +0.17(+1.94%)
Dec 13, 2002 9.656 9.656 8.321 8.617 27,039,072 -1.04(-10.73%)
Dec 12, 2002 9.735 9.904 9.644 9.653 9,557,948 -0.45(-4.45%)
Dec 11, 2002 10.36 10.36 9.943 10.10 5,541,133 -0.25(-2.42%)
Dec 10, 2002 10.40 10.45 10.21 10.35 2,560,233 -0.04(-0.40%)
Dec 09, 2002 10.66 10.66 10.37 10.40 2,876,919 -0.36(-3.32%)
Dec 06, 2002 10.62 10.90 10.52 10.75 3,275,149 -0.01(-0.06%)
Dec 05, 2002 10.83 10.89 10.71 10.76 1,568,758 -0.04(-0.34%)
Dec 04, 2002 10.72 11.01 10.67 10.80 3,592,266 -0.07(-0.66%)
Dec 03, 2002 11.16 11.16 10.84 10.87 3,255,302 -0.32(-2.82%)
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.