Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.483 5.521 5.394 5.459 11,088,682 -0.02(-0.43%)
Feb 27, 2003 5.556 5.556 5.397 5.483 11,096,153 -0.00(-0.05%)
Feb 26, 2003 5.403 5.594 5.332 5.486 16,035,286 +0.08(+1.53%)
Feb 25, 2003 5.385 5.444 5.247 5.403 14,559,286 +0.02(+0.38%)
Feb 24, 2003 5.506 5.506 5.324 5.382 8,824,417 -0.09(-1.61%)
Feb 21, 2003 5.374 5.515 5.338 5.471 20,413,362 +0.10(+1.81%)
Feb 20, 2003 5.512 5.591 5.318 5.374 26,945,666 -0.09(-1.72%)
Feb 19, 2003 5.241 5.494 5.226 5.468 23,170,420 +0.24(+4.62%)
Feb 18, 2003 5.300 5.318 5.176 5.226 16,774,645 -0.04(-0.67%)
Feb 14, 2003 5.129 5.262 5.097 5.262 14,396,607 +0.11(+2.17%)
Feb 13, 2003 5.182 5.215 5.117 5.150 18,101,212 -0.04(-0.68%)
Feb 12, 2003 5.271 5.271 5.165 5.185 13,294,871 -0.06(-1.12%)
Feb 11, 2003 5.315 5.329 5.200 5.244 16,072,645 -0.02(-0.39%)
Feb 10, 2003 5.079 5.279 5.044 5.265 24,700,080 +0.20(+3.95%)
Feb 07, 2003 5.300 5.324 5.023 5.064 18,575,664 -0.18(-3.48%)
Feb 06, 2003 5.344 5.368 5.153 5.247 18,241,816 -0.16(-2.94%)
Feb 05, 2003 5.515 5.589 5.380 5.406 13,497,625 -0.06(-1.13%)
Feb 04, 2003 5.600 5.600 5.329 5.468 19,883,890 -0.13(-2.37%)
Feb 03, 2003 5.786 5.786 5.556 5.600 18,112,418 -0.14(-2.36%)
Jan 31, 2003 5.403 5.736 5.391 5.736 21,814,306 +0.29(+5.30%)
Jan 30, 2003 5.647 5.653 5.382 5.447 30,242,384 -0.20(-3.60%)
Jan 29, 2003 5.462 5.653 5.462 5.650 32,607,176 +0.08(+1.43%)
Jan 28, 2003 5.756 5.756 5.477 5.571 35,464,424 -0.14(-2.37%)
Jan 27, 2003 5.815 5.904 5.639 5.706 39,879,516 -0.19(-3.25%)
Jan 24, 2003 6.007 6.036 5.862 5.898 68,434,656 -0.14(-2.25%)
Jan 23, 2003 6.625 6.628 5.742 6.033 177,633,552 -1.42(-19.08%)
Jan 22, 2003 7.502 7.582 7.411 7.455 16,634,381 -0.08(-1.02%)
Jan 21, 2003 7.744 7.744 7.523 7.532 16,571,551 -0.12(-1.62%)
Jan 17, 2003 7.762 7.829 7.611 7.656 15,761,211 -0.14(-1.78%)
Jan 16, 2003 8.088 8.091 7.732 7.794 18,684,004 -0.29(-3.61%)
Jan 15, 2003 8.103 8.106 8.044 8.085 15,194,041 +0.06(+0.70%)
Jan 14, 2003 8.018 8.112 7.979 8.030 21,808,532 +0.04(+0.52%)
Jan 13, 2003 8.156 8.162 7.976 7.988 16,450,985 -0.02(-0.22%)
Jan 10, 2003 7.994 8.121 7.965 8.006 11,882,040 -0.09(-1.06%)
Jan 09, 2003 8.127 8.165 7.982 8.091 18,612,684 +0.02(+0.29%)
Jan 08, 2003 7.953 8.188 7.906 8.068 19,092,230 +0.11(+1.44%)
Jan 07, 2003 8.024 8.091 7.882 7.953 20,403,174 -0.14(-1.71%)
Jan 06, 2003 8.024 8.171 7.991 8.091 31,021,138 -0.05(-0.65%)
Jan 03, 2003 8.053 8.212 8.006 8.144 16,988,946 +0.19(+2.44%)
Jan 02, 2003 7.876 8.088 7.770 7.950 25,587,854 +0.26(+3.41%)
Dec 31, 2002 7.682 7.862 7.664 7.688 13,938,795 +0.02(+0.23%)
Dec 30, 2002 7.950 7.950 7.656 7.670 15,404,267 -0.21(-2.62%)
Dec 27, 2002 7.859 7.956 7.859 7.876 8,615,889 -0.02(-0.22%)
Dec 26, 2002 7.906 7.979 7.865 7.894 7,644,228 -0.05(-0.67%)
Dec 24, 2002 8.038 8.062 7.938 7.947 5,448,227 -0.09(-1.14%)
Dec 23, 2002 7.829 8.038 7.794 8.038 12,089,210 +0.21(+2.71%)
Dec 20, 2002 7.476 7.847 7.467 7.826 25,927,138 +0.43(+5.85%)
Dec 19, 2002 7.656 7.685 7.394 7.394 25,378,646 -0.35(-4.56%)
Dec 18, 2002 8.068 8.068 7.706 7.747 14,369,097 -0.28(-3.48%)
Dec 17, 2002 7.994 8.100 7.979 8.027 14,260,078 -0.04(-0.47%)
Dec 16, 2002 8.085 8.127 7.968 8.065 28,330,308 -0.05(-0.62%)
Dec 13, 2002 8.003 8.206 8.003 8.115 10,764,002 +0.01(+0.11%)
Dec 12, 2002 8.103 8.256 8.103 8.106 15,250,079 +0.01(+0.07%)
Dec 11, 2002 7.844 8.127 7.835 8.100 23,077,702 +0.26(+3.27%)
Dec 10, 2002 8.239 8.239 7.762 7.844 25,459,478 -0.37(-4.48%)
Dec 09, 2002 8.215 8.294 8.130 8.212 15,123,399 -0.03(-0.39%)
Dec 06, 2002 8.112 8.262 8.112 8.244 13,337,663 +0.01(+0.18%)
Dec 05, 2002 8.262 8.271 8.186 8.230 13,389,965 -0.03(-0.39%)
Dec 04, 2002 8.171 8.292 8.153 8.262 14,010,456 -0.01(-0.07%)
Dec 03, 2002 8.244 8.280 8.197 8.268 17,907,626 +0.02(+0.29%)
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.