Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.838 1.858 1.831 1.853 176,269 +0.02(+1.17%)
Feb 27, 2003 1.814 1.845 1.814 1.832 250,934 +0.02(+1.33%)
Feb 26, 2003 1.803 1.812 1.796 1.808 85,440 +0.01(+0.29%)
Feb 25, 2003 1.803 1.803 1.782 1.803 133,934 +0.01(+0.40%)
Feb 24, 2003 1.785 1.806 1.785 1.795 227,842 +0.02(+1.10%)
Feb 21, 2003 1.784 1.786 1.773 1.776 71,585 -0.01(-0.58%)
Feb 20, 2003 1.764 1.796 1.764 1.786 220,144 +0.03(+1.48%)
Feb 19, 2003 1.770 1.770 1.760 1.760 136,243 -0.01(-0.84%)
Feb 18, 2003 1.772 1.781 1.756 1.775 92,368 -0.01(-0.33%)
Feb 14, 2003 1.773 1.788 1.773 1.781 90,059 -0.00(-0.15%)
Feb 13, 2003 1.760 1.784 1.760 1.784 120,848 +0.03(+1.78%)
Feb 12, 2003 1.775 1.777 1.747 1.753 153,177 -0.03(-1.46%)
Feb 11, 2003 1.766 1.782 1.759 1.779 200,131 +0.01(+0.55%)
Feb 10, 2003 1.774 1.777 1.755 1.769 334,835 -0.00(-0.11%)
Feb 07, 2003 1.769 1.777 1.767 1.771 57,730 -0.00(-0.18%)
Feb 06, 2003 1.767 1.774 1.762 1.774 74,664 +0.00(+0.11%)
Feb 05, 2003 1.773 1.780 1.764 1.772 330,217 -0.01(-0.44%)
Feb 04, 2003 1.803 1.803 1.779 1.780 182,427 -0.03(-1.40%)
Feb 03, 2003 1.808 1.811 1.803 1.805 120,848 +0.00(+0.18%)
Jan 31, 2003 1.809 1.816 1.793 1.802 235,539 -0.01(-0.54%)
Jan 30, 2003 1.851 1.851 1.806 1.812 82,361 -0.04(-2.00%)
Jan 29, 2003 1.824 1.865 1.824 1.849 105,453 -0.00(-0.04%)
Jan 28, 2003 1.822 1.856 1.822 1.849 70,815 +0.03(+1.46%)
Jan 27, 2003 1.819 1.838 1.813 1.823 132,394 -0.01(-0.43%)
Jan 24, 2003 1.836 1.836 1.823 1.831 135,473 +0.00(+0.04%)
Jan 23, 2003 1.819 1.830 1.817 1.830 88,519 +0.02(+1.33%)
Jan 22, 2003 1.789 1.815 1.789 1.806 167,802 +0.02(+0.94%)
Jan 21, 2003 1.786 1.799 1.784 1.789 228,611 +0.01(+0.62%)
Jan 17, 2003 1.796 1.803 1.775 1.778 259,401 -0.02(-1.01%)
Jan 16, 2003 1.816 1.816 1.792 1.796 204,749 -0.01(-0.54%)
Jan 15, 2003 1.793 1.814 1.793 1.806 173,960 +0.01(+0.69%)
Jan 14, 2003 1.792 1.808 1.792 1.793 260,940 +0.00(+0.15%)
Jan 13, 2003 1.806 1.817 1.790 1.791 207,828 -0.02(-1.04%)
Jan 10, 2003 1.819 1.819 1.790 1.810 158,565 -0.01(-0.39%)
Jan 09, 2003 1.809 1.821 1.809 1.817 157,026 +0.01(+0.54%)
Jan 08, 2003 1.824 1.835 1.801 1.807 676,598 -0.01(-0.78%)
Jan 07, 2003 1.823 1.831 1.817 1.821 305,585 -0.00(-0.18%)
Jan 06, 2003 1.812 1.842 1.811 1.825 302,506 +0.02(+0.90%)
Jan 03, 2003 1.803 1.817 1.801 1.808 301,736 +0.01(+0.76%)
Jan 02, 2003 1.776 1.798 1.767 1.795 170,881 +0.03(+1.81%)
Dec 31, 2002 1.757 1.806 1.757 1.763 146,249 +0.00(+0.04%)
Dec 30, 2002 1.759 1.762 1.740 1.762 133,164 +0.00(+0.04%)
Dec 27, 2002 1.760 1.765 1.753 1.762 229,381 +0.00(+0.15%)
Dec 26, 2002 1.767 1.767 1.745 1.759 62,348 -0.01(-0.48%)
Dec 24, 2002 1.780 1.787 1.767 1.767 153,947 -0.01(-0.62%)
Dec 23, 2002 1.767 1.782 1.767 1.779 173,960 +0.01(+0.70%)
Dec 20, 2002 1.777 1.777 1.759 1.766 119,309 -0.01(-0.33%)
Dec 19, 2002 1.776 1.780 1.767 1.772 286,342 -0.01(-0.37%)
Dec 18, 2002 1.799 1.799 1.749 1.779 317,131 -0.02(-1.01%)
Dec 17, 2002 1.782 1.801 1.782 1.797 72,355 +0.02(+1.10%)
Dec 16, 2002 1.767 1.777 1.753 1.777 94,677 +0.01(+0.51%)
Dec 13, 2002 1.767 1.795 1.766 1.768 130,855 -0.00(-0.07%)
Dec 12, 2002 1.786 1.795 1.766 1.769 134,703 -0.03(-1.73%)
Dec 11, 2002 1.798 1.807 1.786 1.801 43,874 +0.00(+0.07%)
Dec 10, 2002 1.786 1.799 1.767 1.799 110,842 +0.01(+0.58%)
Dec 09, 2002 1.781 1.806 1.774 1.789 180,118 +0.02(+1.18%)
Dec 06, 2002 1.767 1.779 1.767 1.768 116,999 +0.00(+0.07%)
Dec 05, 2002 1.751 1.769 1.739 1.767 154,717 +0.02(+1.19%)
Dec 04, 2002 1.729 1.752 1.720 1.746 90,059 +0.02(+1.13%)
Dec 03, 2002 1.760 1.773 1.718 1.727 245,546 -0.04(-2.53%)
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.