Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.427 3.494 3.427 3.494 1,010,190 +0.09(+2.75%)
Feb 27, 2003 3.313 3.499 3.311 3.401 1,675,327 +0.09(+2.82%)
Feb 26, 2003 3.357 3.374 3.299 3.307 1,284,115 -0.04(-1.31%)
Feb 25, 2003 3.189 3.355 3.189 3.351 846,744 +0.13(+3.99%)
Feb 24, 2003 3.290 3.290 3.186 3.223 790,748 -0.07(-2.24%)
Feb 21, 2003 3.219 3.321 3.209 3.297 986,733 +0.05(+1.41%)
Feb 20, 2003 3.254 3.277 3.225 3.251 769,939 +0.00(+0.00%)
Feb 19, 2003 3.260 3.260 3.172 3.251 1,082,833 +0.01(+0.38%)
Feb 18, 2003 3.244 3.321 3.233 3.239 753,670 +0.00(+0.00%)
Feb 14, 2003 3.286 3.344 3.239 3.239 896,686 -0.04(-1.13%)
Feb 13, 2003 3.260 3.313 3.249 3.276 717,727 +0.02(+0.59%)
Feb 12, 2003 3.330 3.330 3.254 3.256 406,724 -0.08(-2.38%)
Feb 11, 2003 3.330 3.350 3.313 3.336 1,718,080 +0.03(+0.96%)
Feb 10, 2003 3.348 3.348 3.251 3.304 1,019,649 -0.04(-1.26%)
Feb 07, 2003 3.434 3.434 3.337 3.346 748,751 -0.07(-2.06%)
Feb 06, 2003 3.515 3.517 3.381 3.417 903,118 -0.10(-2.81%)
Feb 05, 2003 3.535 3.602 3.454 3.515 994,678 -0.02(-0.55%)
Feb 04, 2003 3.647 3.656 3.489 3.535 901,226 -0.19(-5.06%)
Feb 03, 2003 3.778 3.824 3.691 3.723 468,017 -0.05(-1.40%)
Jan 31, 2003 3.656 3.778 3.628 3.776 542,173 +0.10(+2.83%)
Jan 30, 2003 3.780 3.783 3.654 3.672 406,724 -0.10(-2.57%)
Jan 29, 2003 3.797 3.797 3.736 3.769 317,056 -0.05(-1.38%)
Jan 28, 2003 3.762 3.831 3.743 3.822 630,707 +0.10(+2.55%)
Jan 27, 2003 3.773 3.799 3.686 3.727 612,546 -0.09(-2.35%)
Jan 24, 2003 3.914 3.921 3.804 3.817 827,448 -0.10(-2.48%)
Jan 23, 2003 3.869 3.914 3.845 3.914 878,903 +0.05(+1.23%)
Jan 22, 2003 4.000 4.005 3.788 3.866 1,086,238 -0.15(-3.73%)
Jan 21, 2003 4.067 4.093 4.016 4.016 222,090 -0.06(-1.43%)
Jan 17, 2003 4.035 4.088 3.982 4.074 349,972 +0.02(+0.57%)
Jan 16, 2003 4.155 4.202 3.991 4.051 531,201 -0.12(-2.91%)
Jan 15, 2003 4.211 4.220 4.123 4.173 372,294 -0.02(-0.38%)
Jan 14, 2003 4.120 4.201 4.079 4.188 629,572 +0.08(+1.89%)
Jan 13, 2003 4.141 4.146 4.090 4.111 405,211 -0.03(-0.72%)
Jan 10, 2003 4.136 4.194 4.114 4.141 447,964 -0.02(-0.51%)
Jan 09, 2003 4.088 4.162 4.088 4.162 407,859 +0.07(+1.77%)
Jan 08, 2003 4.141 4.176 4.070 4.090 185,769 -0.08(-1.86%)
Jan 07, 2003 4.220 4.266 4.150 4.167 359,809 -0.07(-1.66%)
Jan 06, 2003 4.114 4.262 4.114 4.238 586,061 +0.13(+3.09%)
Jan 03, 2003 4.106 4.174 4.042 4.111 1,154,341 +0.02(+0.43%)
Jan 02, 2003 4.044 4.106 4.033 4.093 531,201 +0.03(+0.69%)
Dec 31, 2002 4.044 4.083 3.973 4.065 545,200 +0.03(+0.70%)
Dec 30, 2002 4.014 4.040 3.973 4.037 295,490 +0.04(+1.01%)
Dec 27, 2002 4.106 4.121 3.991 3.996 593,628 -0.13(-3.24%)
Dec 26, 2002 4.016 4.162 4.016 4.130 366,619 +0.12(+2.90%)
Dec 24, 2002 4.035 4.035 3.996 4.014 230,035 -0.00(-0.09%)
Dec 23, 2002 4.070 4.070 3.986 4.017 404,076 -0.04(-1.00%)
Dec 20, 2002 4.017 4.058 3.947 4.058 459,693 +0.08(+2.13%)
Dec 19, 2002 4.053 4.070 3.963 3.973 387,807 -0.07(-1.61%)
Dec 18, 2002 4.044 4.060 4.003 4.039 348,459 -0.04(-0.87%)
Dec 17, 2002 4.070 4.137 4.070 4.074 536,876 -0.01(-0.26%)
Dec 16, 2002 3.986 4.088 3.986 4.084 340,892 +0.11(+2.84%)
Dec 13, 2002 4.070 4.070 3.956 3.972 525,904 -0.13(-3.14%)
Dec 12, 2002 4.144 4.144 4.070 4.100 323,866 -0.08(-1.81%)
Dec 11, 2002 4.106 4.187 4.079 4.176 429,803 +0.05(+1.11%)
Dec 10, 2002 3.965 4.151 3.965 4.130 418,831 +0.14(+3.49%)
Dec 09, 2002 4.088 4.114 3.968 3.991 404,076 -0.13(-3.21%)
Dec 06, 2002 4.035 4.148 4.012 4.123 450,991 +0.08(+1.92%)
Dec 05, 2002 4.164 4.164 4.026 4.046 273,924 -0.10(-2.30%)
Dec 04, 2002 4.088 4.167 4.079 4.141 362,079 +0.08(+1.86%)
Dec 03, 2002 4.169 4.169 4.056 4.065 273,546 -0.06(-1.54%)
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.