Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.363 7.398 7.216 7.216 104,586 -0.18(-2.46%)
Feb 27, 2003 7.320 7.519 7.199 7.398 119,939 +0.08(+1.07%)
Feb 26, 2003 7.181 7.320 7.051 7.320 121,324 +0.13(+1.81%)
Feb 25, 2003 6.956 7.225 6.887 7.190 155,147 +0.23(+3.36%)
Feb 24, 2003 7.147 7.147 6.956 6.956 241,494 -0.19(-2.67%)
Feb 21, 2003 7.190 7.190 7.025 7.147 301,753 -0.06(-0.84%)
Feb 20, 2003 7.259 7.259 7.103 7.207 116,014 -0.04(-0.60%)
Feb 19, 2003 7.311 7.363 7.103 7.251 131,944 -0.15(-1.99%)
Feb 18, 2003 7.147 7.407 7.112 7.398 88,078 +0.34(+4.79%)
Feb 14, 2003 7.017 7.207 6.930 7.060 810,254 +0.13(+1.87%)
Feb 13, 2003 6.844 6.930 6.757 6.930 70,993 +0.03(+0.50%)
Feb 12, 2003 6.999 7.129 6.844 6.896 69,031 -0.13(-1.85%)
Feb 11, 2003 7.077 7.095 6.757 7.025 114,052 -0.14(-1.93%)
Feb 10, 2003 6.844 7.164 6.844 7.164 317,683 +0.35(+5.08%)
Feb 07, 2003 7.190 7.242 6.800 6.818 86,116 -0.37(-5.18%)
Feb 06, 2003 7.398 7.493 7.181 7.190 327,726 -0.21(-2.81%)
Feb 05, 2003 7.450 7.571 7.277 7.398 941,276 -0.02(-0.23%)
Feb 04, 2003 7.407 7.415 7.277 7.415 138,755 -0.03(-0.47%)
Feb 03, 2003 7.242 7.493 7.207 7.450 80,921 +0.22(+2.99%)
Jan 31, 2003 7.017 7.242 6.973 7.233 151,684 +0.20(+2.83%)
Jan 30, 2003 7.502 7.511 7.017 7.034 159,303 -0.45(-6.02%)
Jan 29, 2003 7.407 7.537 7.190 7.485 108,280 +0.01(+0.12%)
Jan 28, 2003 7.303 7.528 7.277 7.476 97,660 +0.20(+2.74%)
Jan 27, 2003 7.164 7.320 7.129 7.277 299,444 +0.11(+1.57%)
Jan 24, 2003 7.493 7.493 7.008 7.164 148,567 -0.37(-4.94%)
Jan 23, 2003 7.450 7.537 7.285 7.537 70,878 +0.12(+1.64%)
Jan 22, 2003 7.580 7.615 7.407 7.415 99,391 -0.20(-2.62%)
Jan 21, 2003 7.684 7.718 7.537 7.615 137,024 -0.07(-0.90%)
Jan 17, 2003 7.866 7.866 7.623 7.684 104,470 -0.27(-3.38%)
Jan 16, 2003 8.082 8.221 7.814 7.952 73,187 -0.04(-0.54%)
Jan 15, 2003 8.100 8.126 7.796 7.996 83,576 -0.10(-1.28%)
Jan 14, 2003 7.883 8.126 7.874 8.100 104,470 +0.13(+1.63%)
Jan 13, 2003 8.056 8.082 7.744 7.970 95,235 -0.10(-1.29%)
Jan 10, 2003 7.970 8.152 7.918 8.074 63,952 +0.06(+0.76%)
Jan 09, 2003 7.883 8.082 7.866 8.013 96,274 +0.22(+2.78%)
Jan 08, 2003 7.944 7.944 7.779 7.796 151,569 -0.06(-0.77%)
Jan 07, 2003 8.039 8.039 7.796 7.857 109,550 -0.18(-2.26%)
Jan 06, 2003 8.134 8.230 7.970 8.039 61,528 -0.01(-0.11%)
Jan 03, 2003 8.143 8.186 7.970 8.048 85,769 -0.10(-1.17%)
Jan 02, 2003 7.883 8.143 7.814 8.143 178,350 +0.35(+4.44%)
Dec 31, 2002 7.857 8.143 7.796 7.796 148,452 +0.03(+0.33%)
Dec 30, 2002 7.805 7.857 7.563 7.770 140,140 -0.03(-0.33%)
Dec 27, 2002 8.056 8.056 7.796 7.796 65,452 -0.30(-3.74%)
Dec 26, 2002 8.100 8.221 7.961 8.100 89,348 +0.09(+1.08%)
Dec 24, 2002 8.238 8.238 7.996 8.013 88,309 -0.22(-2.63%)
Dec 23, 2002 8.230 8.247 8.056 8.230 120,401 -0.09(-1.04%)
Dec 20, 2002 7.952 8.325 7.918 8.316 183,891 +0.45(+5.73%)
Dec 19, 2002 8.065 8.065 7.485 7.866 863,702 -0.11(-1.41%)
Dec 18, 2002 8.100 8.143 7.874 7.978 423,193 -0.12(-1.50%)
Dec 17, 2002 8.282 8.403 8.013 8.100 178,350 -0.19(-2.30%)
Dec 16, 2002 7.822 8.316 7.822 8.290 158,610 +0.48(+6.10%)
Dec 13, 2002 8.100 8.108 7.814 7.814 131,136 -0.30(-3.74%)
Dec 12, 2002 7.926 8.282 7.883 8.117 181,121 +0.10(+1.30%)
Dec 11, 2002 7.623 8.013 7.537 8.013 227,180 +0.30(+3.93%)
Dec 10, 2002 7.485 7.857 7.476 7.710 171,886 +0.23(+3.01%)
Dec 09, 2002 7.753 7.753 7.467 7.485 121,324 -0.29(-3.68%)
Dec 06, 2002 7.493 7.944 7.450 7.770 146,374 +0.23(+3.10%)
Dec 05, 2002 7.788 7.788 7.537 7.537 68,800 -0.16(-2.14%)
Dec 04, 2002 7.537 7.926 7.493 7.701 103,431 +0.13(+1.72%)
Dec 03, 2002 7.554 7.684 7.467 7.571 107,933 +0.02(+0.23%)
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.