Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.741 8.913 8.675 8.908 4,536,988 +0.17(+1.90%)
Feb 27, 2003 8.827 8.827 8.670 8.741 3,912,943 -0.02(-0.28%)
Feb 26, 2003 8.803 8.815 8.680 8.766 1,920,327 -0.09(-1.05%)
Feb 25, 2003 8.741 8.859 8.612 8.859 3,349,750 -0.05(-0.58%)
Feb 24, 2003 9.221 9.221 8.881 8.910 2,295,653 -0.31(-3.35%)
Feb 21, 2003 8.986 9.231 8.925 9.219 3,221,102 +0.22(+2.39%)
Feb 20, 2003 9.006 9.084 8.937 9.003 2,325,875 -0.00(-0.05%)
Feb 19, 2003 8.937 9.025 8.790 9.008 3,645,028 +0.10(+1.13%)
Feb 18, 2003 8.812 8.962 8.812 8.908 4,053,435 +0.09(+1.06%)
Feb 14, 2003 8.754 8.815 8.602 8.815 4,168,605 +0.06(+0.70%)
Feb 13, 2003 8.876 8.925 8.636 8.754 3,618,890 -0.15(-1.65%)
Feb 12, 2003 9.243 9.243 8.717 8.900 12,033,699 -0.39(-4.22%)
Feb 11, 2003 9.304 9.446 9.153 9.292 3,933,363 +0.17(+1.85%)
Feb 10, 2003 9.084 9.145 8.984 9.123 3,525,773 +0.04(+0.43%)
Feb 07, 2003 9.072 9.170 8.935 9.084 4,166,972 +0.07(+0.82%)
Feb 06, 2003 8.937 9.011 8.651 9.011 6,153,461 +0.10(+1.15%)
Feb 05, 2003 8.971 9.052 8.766 8.908 2,936,034 -0.06(-0.71%)
Feb 04, 2003 8.925 9.055 8.795 8.971 1,562,971 -0.06(-0.68%)
Feb 03, 2003 9.094 9.148 8.815 9.033 2,475,352 -0.05(-0.57%)
Jan 31, 2003 8.900 9.216 8.815 9.084 2,549,682 +0.10(+1.15%)
Jan 30, 2003 9.143 9.143 8.849 8.981 32,141,594 -0.14(-1.56%)
Jan 29, 2003 9.182 9.182 8.986 9.123 3,384,056 -0.07(-0.75%)
Jan 28, 2003 9.366 9.378 9.109 9.192 2,601,549 +0.05(+0.51%)
Jan 27, 2003 9.422 9.525 9.091 9.145 2,546,006 -0.28(-2.94%)
Jan 24, 2003 9.623 9.623 9.356 9.422 2,483,520 -0.18(-1.84%)
Jan 23, 2003 9.427 9.637 9.209 9.598 2,885,392 +0.32(+3.48%)
Jan 22, 2003 9.231 9.324 9.133 9.275 2,886,617 -0.07(-0.76%)
Jan 21, 2003 9.549 9.584 9.329 9.346 2,285,443 -0.24(-2.53%)
Jan 17, 2003 9.794 9.819 9.517 9.588 2,818,005 -0.24(-2.39%)
Jan 16, 2003 9.953 10.09 9.762 9.824 3,051,613 -0.20(-1.98%)
Jan 15, 2003 10.07 10.14 9.855 10.02 3,277,462 -0.03(-0.32%)
Jan 14, 2003 9.855 10.07 9.831 10.05 4,180,857 +0.18(+1.84%)
Jan 13, 2003 9.794 9.941 9.757 9.873 5,450,185 +0.08(+0.80%)
Jan 10, 2003 9.439 9.814 9.439 9.794 6,434,445 +0.46(+4.93%)
Jan 09, 2003 9.011 9.356 9.011 9.334 2,569,694 +0.16(+1.73%)
Jan 08, 2003 9.427 9.427 9.172 9.175 1,656,088 -0.25(-2.65%)
Jan 07, 2003 9.427 9.542 9.255 9.424 3,105,931 -0.06(-0.67%)
Jan 06, 2003 9.341 9.603 9.341 9.488 2,476,577 +0.20(+2.16%)
Jan 03, 2003 9.444 9.444 9.219 9.287 2,630,138 -0.16(-1.66%)
Jan 02, 2003 9.255 9.486 9.187 9.444 2,888,659 +0.27(+2.99%)
Dec 31, 2002 9.047 9.300 9.035 9.170 2,697,116 +0.16(+1.79%)
Dec 30, 2002 9.047 9.180 8.915 9.008 1,878,670 -0.01(-0.08%)
Dec 27, 2002 9.047 9.158 8.989 9.016 1,812,099 -0.03(-0.35%)
Dec 26, 2002 9.060 9.170 9.023 9.047 1,966,069 +0.07(+0.82%)
Dec 24, 2002 9.047 9.170 8.940 8.974 938,926 +0.04(+0.41%)
Dec 23, 2002 9.133 9.229 8.839 8.937 3,734,877 -0.19(-2.04%)
Dec 20, 2002 9.182 9.309 8.945 9.123 6,087,708 +0.06(+0.70%)
Dec 19, 2002 9.280 9.464 9.023 9.060 5,557,596 -0.32(-3.39%)
Dec 18, 2002 9.525 9.571 9.307 9.378 5,921,486 -0.14(-1.44%)
Dec 17, 2002 9.304 9.620 9.207 9.515 7,110,766 +0.24(+2.53%)
Dec 16, 2002 9.243 9.415 9.167 9.280 8,149,344 +0.18(+1.94%)
Dec 13, 2002 10.20 10.20 8.790 9.104 25,594,838 -1.09(-10.73%)
Dec 12, 2002 10.28 10.46 10.19 10.20 9,047,430 -0.47(-4.45%)
Dec 11, 2002 10.95 10.95 10.50 10.67 5,245,165 -0.26(-2.42%)
Dec 10, 2002 10.99 11.04 10.79 10.94 2,423,484 -0.04(-0.40%)
Dec 09, 2002 11.26 11.27 10.95 10.98 2,723,254 -0.38(-3.32%)
Dec 06, 2002 11.21 11.52 11.11 11.36 3,100,214 -0.01(-0.06%)
Dec 05, 2002 11.44 11.51 11.31 11.37 1,484,966 -0.04(-0.34%)
Dec 04, 2002 11.32 11.63 11.28 11.41 3,400,392 -0.08(-0.66%)
Dec 03, 2002 11.79 11.79 11.46 11.48 3,081,427 -0.33(-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.