Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.753 9.753 9.549 9.660 1,912,904 -0.09(-0.95%)
Feb 27, 2003 9.907 9.930 9.602 9.753 2,548,435 -0.08(-0.84%)
Feb 26, 2003 9.990 10.01 9.825 9.835 1,786,915 -0.16(-1.65%)
Feb 25, 2003 9.701 10.09 9.701 10.000 3,381,811 +0.27(+2.75%)
Feb 24, 2003 9.786 9.829 9.685 9.732 2,322,188 -0.13(-1.30%)
Feb 21, 2003 9.613 9.868 9.569 9.860 1,662,382 +0.30(+3.12%)
Feb 20, 2003 9.691 9.705 9.545 9.561 1,491,725 -0.14(-1.44%)
Feb 19, 2003 9.827 9.827 9.635 9.701 1,263,293 -0.12(-1.26%)
Feb 18, 2003 9.475 9.860 9.456 9.825 2,074,821 +0.37(+3.97%)
Feb 14, 2003 9.063 9.475 9.063 9.450 1,699,523 +0.30(+3.33%)
Feb 13, 2003 9.347 9.390 9.094 9.145 2,053,702 -0.18(-1.90%)
Feb 12, 2003 9.473 9.549 9.306 9.322 1,253,098 -0.15(-1.59%)
Feb 11, 2003 9.475 9.596 9.454 9.473 1,884,745 +0.05(+0.55%)
Feb 10, 2003 9.227 9.454 9.159 9.421 2,476,823 +0.27(+2.97%)
Feb 07, 2003 9.382 9.804 9.147 9.149 2,454,732 -0.14(-1.49%)
Feb 06, 2003 9.536 9.650 9.242 9.287 2,975,197 -0.23(-2.44%)
Feb 05, 2003 9.337 9.608 9.335 9.520 2,571,982 +0.29(+3.10%)
Feb 04, 2003 9.232 9.273 9.141 9.234 1,365,979 -0.05(-0.53%)
Feb 03, 2003 9.242 9.454 9.242 9.283 1,259,652 +0.07(+0.81%)
Jan 31, 2003 9.108 9.291 9.067 9.209 2,334,083 +0.09(+0.97%)
Jan 30, 2003 9.415 9.429 9.063 9.120 1,696,853 -0.29(-3.06%)
Jan 29, 2003 9.293 9.452 9.186 9.409 1,585,914 +0.08(+0.84%)
Jan 28, 2003 9.242 9.372 9.151 9.330 2,519,790 +0.14(+1.52%)
Jan 27, 2003 9.427 9.479 9.124 9.190 2,752,349 -0.29(-3.04%)
Jan 24, 2003 9.639 9.641 9.464 9.479 1,361,852 -0.20(-2.09%)
Jan 23, 2003 9.619 9.689 9.370 9.681 1,946,890 +0.16(+1.73%)
Jan 22, 2003 9.567 9.740 9.493 9.516 3,162,118 -0.03(-0.32%)
Jan 21, 2003 9.619 9.650 9.425 9.547 2,749,921 +0.05(+0.54%)
Jan 17, 2003 9.604 9.604 9.423 9.495 2,535,326 -0.11(-1.12%)
Jan 16, 2003 9.269 9.611 9.166 9.602 4,404,778 +0.52(+5.74%)
Jan 15, 2003 9.172 9.211 9.003 9.081 1,654,371 -0.08(-0.88%)
Jan 14, 2003 9.225 9.287 9.127 9.162 1,702,193 -0.06(-0.69%)
Jan 13, 2003 9.444 9.444 9.223 9.225 1,504,834 -0.09(-0.97%)
Jan 10, 2003 9.227 9.433 9.178 9.316 1,059,137 +0.00(+0.00%)
Jan 09, 2003 9.246 9.403 9.232 9.316 1,193,623 +0.12(+1.32%)
Jan 08, 2003 9.067 9.335 9.024 9.194 2,006,122 +0.17(+1.87%)
Jan 07, 2003 8.980 9.106 8.892 9.026 1,177,844 +0.05(+0.55%)
Jan 06, 2003 9.067 9.067 8.836 8.976 2,415,891 -0.09(-0.98%)
Jan 03, 2003 9.411 9.411 9.019 9.065 1,912,904 -0.34(-3.66%)
Jan 02, 2003 8.918 9.419 8.764 9.409 2,448,906 +0.58(+6.60%)
Dec 31, 2002 8.803 8.855 8.657 8.826 1,555,327 +0.07(+0.85%)
Dec 30, 2002 8.830 8.830 8.529 8.752 1,691,755 -0.08(-0.89%)
Dec 27, 2002 9.019 9.019 8.795 8.830 1,452,156 -0.19(-2.08%)
Dec 26, 2002 8.960 9.063 8.956 9.017 767,832 +0.06(+0.71%)
Dec 24, 2002 8.982 9.024 8.914 8.953 528,719 -0.03(-0.32%)
Dec 23, 2002 9.122 9.122 8.966 8.982 1,527,653 -0.14(-1.51%)
Dec 20, 2002 9.083 9.213 9.052 9.120 2,099,582 +0.07(+0.75%)
Dec 19, 2002 9.026 9.225 9.005 9.052 2,755,747 +0.02(+0.23%)
Dec 18, 2002 8.939 9.085 8.871 9.032 2,413,707 +0.13(+1.50%)
Dec 17, 2002 8.923 9.007 8.857 8.898 2,290,873 +0.03(+0.30%)
Dec 16, 2002 8.486 8.873 8.484 8.871 1,682,287 +0.39(+4.56%)
Dec 13, 2002 8.620 8.647 8.461 8.484 1,732,538 -0.21(-2.44%)
Dec 12, 2002 8.484 8.754 8.414 8.696 1,649,273 +0.19(+2.23%)
Dec 11, 2002 8.461 8.515 8.204 8.507 2,763,030 +0.05(+0.54%)
Dec 10, 2002 8.659 8.659 8.165 8.461 4,108,860 -0.20(-2.26%)
Dec 09, 2002 8.842 8.960 8.628 8.657 1,663,110 -0.21(-2.35%)
Dec 06, 2002 8.671 8.953 8.556 8.865 1,994,712 +0.18(+2.01%)
Dec 05, 2002 8.815 8.857 8.589 8.690 1,533,479 -0.01(-0.17%)
Dec 04, 2002 8.554 8.787 8.509 8.704 3,076,669 +0.15(+1.76%)
Dec 03, 2002 8.857 8.976 8.469 8.554 4,930,827 -0.68(-7.38%)
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.