Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.75 11.81 11.65 11.66 1,854,972 -0.08(-0.68%)
Feb 27, 2003 11.60 11.83 11.58 11.74 1,508,810 +0.10(+0.88%)
Feb 26, 2003 11.74 11.74 11.63 11.63 1,327,276 -0.10(-0.88%)
Feb 25, 2003 11.54 11.76 11.49 11.74 1,179,000 +0.18(+1.55%)
Feb 24, 2003 11.70 11.72 11.56 11.56 1,394,347 -0.14(-1.23%)
Feb 21, 2003 11.63 11.73 11.61 11.70 1,458,092 +0.09(+0.79%)
Feb 20, 2003 11.67 11.72 11.61 11.61 2,111,891 -0.11(-0.97%)
Feb 19, 2003 11.78 11.81 11.71 11.72 1,259,651 -0.07(-0.57%)
Feb 18, 2003 11.76 11.82 11.74 11.79 1,239,974 +0.05(+0.38%)
Feb 14, 2003 11.57 11.77 11.57 11.74 1,597,222 +0.15(+1.29%)
Feb 13, 2003 11.50 11.64 11.46 11.59 1,385,201 +0.14(+1.18%)
Feb 12, 2003 11.50 11.63 11.44 11.46 952,845 -0.08(-0.66%)
Feb 11, 2003 11.74 11.75 11.52 11.54 860,277 -0.17(-1.48%)
Feb 10, 2003 11.65 11.72 11.56 11.71 684,840 +0.08(+0.68%)
Feb 07, 2003 11.63 11.71 11.57 11.63 1,703,648 +0.01(+0.09%)
Feb 06, 2003 11.57 11.65 11.57 11.62 1,769,055 +0.00(+0.03%)
Feb 05, 2003 11.56 11.70 11.53 11.61 2,306,451 +0.05(+0.45%)
Feb 04, 2003 11.66 11.68 11.54 11.56 1,939,780 -0.14(-1.19%)
Feb 03, 2003 11.68 11.73 11.66 11.70 1,133,825 +0.06(+0.56%)
Jan 31, 2003 11.57 11.65 11.55 11.64 1,591,401 +0.04(+0.34%)
Jan 30, 2003 11.77 11.83 11.58 11.60 1,842,500 -0.08(-0.65%)
Jan 29, 2003 11.91 11.91 11.54 11.67 3,422,262 -0.35(-2.93%)
Jan 28, 2003 11.94 12.04 11.89 12.02 840,322 +0.14(+1.20%)
Jan 27, 2003 11.86 11.93 11.80 11.88 1,030,170 -0.03(-0.24%)
Jan 24, 2003 12.10 12.10 11.91 11.91 681,237 -0.19(-1.54%)
Jan 23, 2003 12.13 12.14 12.04 12.10 834,224 -0.01(-0.10%)
Jan 22, 2003 12.09 12.22 12.09 12.11 1,016,036 +0.02(+0.18%)
Jan 21, 2003 12.31 12.37 12.10 12.09 1,171,517 -0.24(-1.95%)
Jan 17, 2003 12.30 12.45 12.30 12.33 1,204,221 +0.03(+0.22%)
Jan 16, 2003 12.16 12.31 12.16 12.30 1,481,927 +0.14(+1.16%)
Jan 15, 2003 12.21 12.22 12.13 12.16 940,928 -0.04(-0.30%)
Jan 14, 2003 12.24 12.25 12.11 12.20 790,435 -0.04(-0.30%)
Jan 13, 2003 12.14 12.27 12.14 12.23 1,283,209 +0.13(+1.04%)
Jan 10, 2003 12.09 12.17 12.05 12.11 718,930 -0.03(-0.21%)
Jan 09, 2003 12.00 12.15 11.99 12.13 1,634,914 +0.15(+1.22%)
Jan 08, 2003 12.09 12.13 11.91 11.98 1,296,513 -0.10(-0.85%)
Jan 07, 2003 12.22 12.22 12.07 12.09 1,211,704 -0.13(-1.09%)
Jan 06, 2003 12.21 12.31 12.19 12.22 1,458,646 +0.04(+0.36%)
Jan 03, 2003 12.22 12.24 12.10 12.18 932,613 -0.03(-0.22%)
Jan 02, 2003 12.20 12.30 12.12 12.20 1,055,945 +0.04(+0.31%)
Dec 31, 2002 12.12 12.23 12.02 12.17 981,669 +0.04(+0.36%)
Dec 30, 2002 12.11 12.18 12.11 12.12 758,839 +0.01(+0.07%)
Dec 27, 2002 12.12 12.20 12.06 12.11 746,090 +0.03(+0.22%)
Dec 26, 2002 12.21 12.26 12.08 12.09 1,106,387 -0.12(-1.00%)
Dec 24, 2002 12.18 12.27 12.14 12.21 368,611 +0.05(+0.39%)
Dec 23, 2002 12.20 12.21 12.14 12.16 1,096,687 -0.06(-0.50%)
Dec 20, 2002 12.14 12.25 12.14 12.22 1,689,513 +0.14(+1.12%)
Dec 19, 2002 12.11 12.15 12.05 12.09 1,457,260 -0.03(-0.21%)
Dec 18, 2002 11.92 12.13 11.92 12.11 2,082,236 +0.21(+1.80%)
Dec 17, 2002 11.89 11.97 11.82 11.90 1,979,136 +0.01(+0.11%)
Dec 16, 2002 11.80 11.89 11.75 11.89 1,670,667 +0.06(+0.52%)
Dec 13, 2002 11.73 11.97 11.69 11.83 4,702,977 -0.12(-1.04%)
Dec 12, 2002 11.96 12.10 11.94 11.95 4,161,424 +0.02(+0.14%)
Dec 11, 2002 11.69 11.99 11.59 11.93 5,667,186 +0.25(+2.13%)
Dec 10, 2002 11.71 11.73 11.62 11.69 1,661,798 +0.08(+0.73%)
Dec 09, 2002 11.59 11.75 11.57 11.60 3,237,956 +0.07(+0.63%)
Dec 06, 2002 11.40 11.53 11.39 11.53 1,351,666 +0.13(+1.16%)
Dec 05, 2002 11.54 11.54 11.37 11.40 832,562 -0.10(-0.91%)
Dec 04, 2002 11.50 11.61 11.47 11.50 779,071 +0.03(+0.28%)
Dec 03, 2002 11.40 11.52 11.38 11.47 1,433,425 +0.02(+0.19%)
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.