Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.536 2.577 2.519 2.544 12,182,248 +0.01(+0.30%)
Feb 27, 2003 2.477 2.536 2.459 2.536 9,067,194 +0.06(+2.57%)
Feb 26, 2003 2.491 2.507 2.447 2.473 10,518,091 -0.02(-0.75%)
Feb 25, 2003 2.461 2.515 2.428 2.491 16,768,248 +0.01(+0.31%)
Feb 24, 2003 2.544 2.544 2.477 2.484 12,075,618 -0.06(-2.35%)
Feb 21, 2003 2.517 2.559 2.513 2.543 10,878,992 +0.04(+1.49%)
Feb 20, 2003 2.502 2.516 2.486 2.506 7,272,711 +0.01(+0.46%)
Feb 19, 2003 2.500 2.507 2.471 2.495 8,717,229 -0.00(-0.20%)
Feb 18, 2003 2.476 2.508 2.469 2.500 10,613,784 +0.02(+0.93%)
Feb 14, 2003 2.414 2.477 2.400 2.477 12,842,078 +0.06(+2.64%)
Feb 13, 2003 2.396 2.417 2.367 2.413 11,787,625 +0.02(+0.71%)
Feb 12, 2003 2.406 2.416 2.388 2.396 8,036,437 -0.01(-0.41%)
Feb 11, 2003 2.413 2.422 2.382 2.406 12,013,645 +0.03(+1.18%)
Feb 10, 2003 2.340 2.390 2.334 2.378 10,888,106 +0.05(+2.22%)
Feb 07, 2003 2.380 2.395 2.325 2.326 10,476,168 -0.04(-1.81%)
Feb 06, 2003 2.375 2.399 2.359 2.369 13,072,653 -0.01(-0.25%)
Feb 05, 2003 2.396 2.405 2.363 2.375 16,389,119 -0.02(-0.89%)
Feb 04, 2003 2.424 2.424 2.341 2.396 18,245,574 -0.03(-1.11%)
Feb 03, 2003 2.450 2.459 2.390 2.423 13,220,295 -0.02(-0.83%)
Jan 31, 2003 2.456 2.483 2.424 2.444 13,452,694 -0.02(-0.87%)
Jan 30, 2003 2.506 2.514 2.419 2.465 16,996,090 -0.04(-1.62%)
Jan 29, 2003 2.448 2.507 2.422 2.506 15,756,630 +0.06(+2.38%)
Jan 28, 2003 2.399 2.455 2.397 2.447 11,897,901 +0.06(+2.41%)
Jan 27, 2003 2.365 2.398 2.333 2.390 11,018,431 +0.01(+0.37%)
Jan 24, 2003 2.435 2.448 2.370 2.381 8,904,971 -0.07(-2.78%)
Jan 23, 2003 2.403 2.457 2.400 2.449 8,885,832 +0.07(+2.81%)
Jan 22, 2003 2.405 2.435 2.377 2.382 9,793,554 -0.02(-0.96%)
Jan 21, 2003 2.472 2.501 2.405 2.405 11,598,061 -0.07(-2.69%)
Jan 17, 2003 2.480 2.493 2.450 2.472 12,320,775 -0.03(-1.03%)
Jan 16, 2003 2.529 2.531 2.480 2.497 9,383,438 -0.02(-0.94%)
Jan 15, 2003 2.562 2.562 2.511 2.521 7,445,871 -0.04(-1.56%)
Jan 14, 2003 2.562 2.581 2.544 2.561 11,105,011 -0.02(-0.89%)
Jan 13, 2003 2.614 2.644 2.571 2.584 10,274,756 -0.02(-0.90%)
Jan 10, 2003 2.565 2.657 2.554 2.608 19,069,450 +0.02(+0.70%)
Jan 09, 2003 2.535 2.616 2.535 2.590 13,141,006 +0.06(+2.56%)
Jan 08, 2003 2.506 2.547 2.491 2.525 8,812,922 +0.02(+0.79%)
Jan 07, 2003 2.496 2.529 2.491 2.505 7,670,979 -0.01(-0.26%)
Jan 06, 2003 2.469 2.524 2.469 2.512 9,719,733 +0.03(+1.40%)
Jan 03, 2003 2.529 2.529 2.468 2.477 10,334,906 -0.05(-2.06%)
Jan 02, 2003 2.445 2.529 2.440 2.529 10,405,081 +0.09(+3.67%)
Dec 31, 2002 2.439 2.452 2.419 2.440 8,487,564 -0.00(-0.11%)
Dec 30, 2002 2.392 2.446 2.387 2.442 7,779,432 +0.05(+2.27%)
Dec 27, 2002 2.421 2.428 2.387 2.388 5,785,360 -0.03(-1.38%)
Dec 26, 2002 2.421 2.473 2.414 2.422 6,271,119 +0.00(+0.20%)
Dec 24, 2002 2.440 2.447 2.413 2.417 4,130,317 -0.01(-0.56%)
Dec 23, 2002 2.456 2.469 2.418 2.430 14,409,629 -0.04(-1.77%)
Dec 20, 2002 2.278 2.474 2.278 2.474 42,497,972 +0.20(+8.60%)
Dec 19, 2002 2.310 2.357 2.263 2.278 16,828,398 -0.02(-0.95%)
Dec 18, 2002 2.354 2.367 2.260 2.300 18,923,632 -0.04(-1.80%)
Dec 17, 2002 2.427 2.427 2.321 2.343 21,063,522 -0.08(-3.46%)
Dec 16, 2002 2.342 2.436 2.342 2.427 11,316,449 +0.09(+4.00%)
Dec 13, 2002 2.404 2.404 2.328 2.333 11,697,400 -0.07(-2.90%)
Dec 12, 2002 2.360 2.413 2.326 2.403 16,786,476 +0.04(+1.48%)
Dec 11, 2002 2.370 2.393 2.356 2.368 9,984,941 -0.01(-0.30%)
Dec 10, 2002 2.390 2.390 2.336 2.375 18,507,138 -0.01(-0.62%)
Dec 09, 2002 2.476 2.513 2.390 2.390 12,336,269 -0.09(-3.46%)
Dec 06, 2002 2.474 2.488 2.416 2.475 15,519,675 -0.01(-0.51%)
Dec 05, 2002 2.530 2.531 2.428 2.488 15,365,654 -0.04(-1.63%)
Dec 04, 2002 2.540 2.552 2.494 2.529 13,868,277 -0.02(-0.86%)
Dec 03, 2002 2.557 2.557 2.503 2.551 11,402,117 -0.00(-0.11%)
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.