Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.122 3.139 3.111 3.132 212,219 +0.04(+1.36%)
Feb 27, 2003 3.055 3.090 3.013 3.090 264,426 +0.06(+2.09%)
Feb 26, 2003 3.093 3.111 3.011 3.026 154,270 -0.06(-1.80%)
Feb 25, 2003 3.084 3.090 3.017 3.082 109,372 +0.01(+0.25%)
Feb 24, 2003 3.132 3.132 3.028 3.074 119,291 -0.07(-2.13%)
Feb 21, 2003 3.084 3.149 3.017 3.141 89,273 +0.05(+1.61%)
Feb 20, 2003 3.065 3.113 3.007 3.092 107,545 +0.03(+0.88%)
Feb 19, 2003 3.141 3.141 3.009 3.065 215,613 -0.06(-1.84%)
Feb 18, 2003 2.969 3.122 2.950 3.122 261,032 +0.16(+5.43%)
Feb 14, 2003 2.988 3.007 2.931 2.961 333,338 -0.02(-0.77%)
Feb 13, 2003 2.979 2.996 2.940 2.984 270,690 +0.00(+0.13%)
Feb 12, 2003 3.048 3.048 2.950 2.980 345,085 -0.07(-2.14%)
Feb 11, 2003 3.237 3.237 3.021 3.046 526,502 -0.16(-5.07%)
Feb 10, 2003 3.411 3.411 2.906 3.208 711,053 -0.20(-5.95%)
Feb 07, 2003 3.438 3.457 3.297 3.411 162,623 -0.00(-0.06%)
Feb 06, 2003 3.486 3.513 3.375 3.413 104,935 -0.02(-0.61%)
Feb 05, 2003 3.448 3.496 3.394 3.434 197,601 -0.03(-0.94%)
Feb 04, 2003 3.611 3.611 3.452 3.467 396,247 -0.16(-4.28%)
Feb 03, 2003 3.620 3.670 3.544 3.622 73,611 +0.00(+0.05%)
Jan 31, 2003 3.660 3.773 3.611 3.620 176,719 -0.03(-0.89%)
Jan 30, 2003 3.496 3.714 3.484 3.653 5,899,339 +0.17(+5.01%)
Jan 29, 2003 3.601 3.601 3.448 3.478 280,871 -0.17(-4.77%)
Jan 28, 2003 3.563 3.689 3.557 3.653 193,164 +0.04(+1.17%)
Jan 27, 2003 3.668 3.668 3.603 3.611 138,086 -0.08(-2.08%)
Jan 24, 2003 3.777 3.777 3.676 3.687 145,134 -0.10(-2.63%)
Jan 23, 2003 3.706 3.798 3.647 3.787 132,082 +0.07(+1.91%)
Jan 22, 2003 3.754 3.810 3.716 3.716 96,843 -0.05(-1.37%)
Jan 21, 2003 3.879 3.900 3.768 3.768 126,600 -0.09(-2.43%)
Jan 17, 2003 3.908 3.908 3.816 3.862 138,347 -0.06(-1.42%)
Jan 16, 2003 3.942 3.946 3.831 3.917 186,377 -0.02(-0.49%)
Jan 15, 2003 4.003 4.061 3.800 3.936 221,355 -0.08(-2.05%)
Jan 14, 2003 4.051 4.061 3.954 4.019 211,697 -0.04(-1.04%)
Jan 13, 2003 4.051 4.086 4.022 4.061 102,585 +0.02(+0.57%)
Jan 10, 2003 4.061 4.080 4.017 4.038 123,990 -0.03(-0.85%)
Jan 09, 2003 3.929 4.090 3.929 4.072 279,043 +0.15(+3.71%)
Jan 08, 2003 4.051 4.051 3.927 3.927 148,788 -0.11(-2.84%)
Jan 07, 2003 4.042 4.070 3.994 4.042 186,116 +0.01(+0.19%)
Jan 06, 2003 4.022 4.061 3.999 4.034 83,008 +0.02(+0.53%)
Jan 03, 2003 4.042 4.061 4.013 4.013 349,522 -0.01(-0.24%)
Jan 02, 2003 4.022 4.067 3.986 4.022 137,564 +0.03(+0.77%)
Dec 31, 2002 3.984 4.116 3.915 3.992 335,949 +0.03(+0.68%)
Dec 30, 2002 3.994 4.030 3.936 3.965 126,078 -0.02(-0.43%)
Dec 27, 2002 3.955 4.026 3.917 3.982 122,163 +0.02(+0.63%)
Dec 26, 2002 3.975 3.990 3.938 3.957 189,770 -0.05(-1.15%)
Dec 24, 2002 4.109 4.109 3.950 4.003 102,063 -0.14(-3.46%)
Dec 23, 2002 4.262 4.285 4.147 4.147 135,214 -0.13(-2.96%)
Dec 20, 2002 4.300 4.302 4.210 4.273 124,251 +0.00(+0.04%)
Dec 19, 2002 4.166 4.281 4.166 4.271 85,618 +0.11(+2.77%)
Dec 18, 2002 4.319 4.319 4.116 4.157 150,093 -0.19(-4.41%)
Dec 17, 2002 4.224 4.406 4.224 4.348 114,071 +0.13(+3.18%)
Dec 16, 2002 4.214 4.241 4.189 4.214 102,585 +0.01(+0.18%)
Dec 13, 2002 4.256 4.256 4.157 4.206 105,718 -0.05(-1.17%)
Dec 12, 2002 4.208 4.275 4.185 4.256 231,797 +0.06(+1.46%)
Dec 11, 2002 4.237 4.237 4.149 4.195 72,828 -0.04(-0.99%)
Dec 10, 2002 4.176 4.291 4.176 4.237 133,387 +0.07(+1.70%)
Dec 09, 2002 4.293 4.293 4.149 4.166 122,685 -0.15(-3.42%)
Dec 06, 2002 4.348 4.348 4.275 4.314 119,814 -0.05(-1.14%)
Dec 05, 2002 4.444 4.448 4.310 4.363 197,862 -0.07(-1.60%)
Dec 04, 2002 4.358 4.453 4.354 4.434 259,727 +0.05(+1.09%)
Dec 03, 2002 4.444 4.453 4.373 4.386 109,372 -0.08(-1.72%)
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.