Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.116 6.159 6.018 6.090 9,939,772 -0.03(-0.43%)
Feb 27, 2003 6.198 6.198 6.021 6.116 9,946,469 -0.00(-0.05%)
Feb 26, 2003 6.028 6.241 5.949 6.120 14,373,854 +0.09(+1.53%)
Feb 25, 2003 6.008 6.074 5.853 6.028 13,050,783 +0.02(+0.38%)
Feb 24, 2003 6.143 6.143 5.939 6.005 7,910,110 -0.10(-1.61%)
Feb 21, 2003 5.995 6.152 5.955 6.103 18,298,314 +0.11(+1.81%)
Feb 20, 2003 6.149 6.238 5.932 5.995 24,153,798 -0.11(-1.72%)
Feb 19, 2003 5.847 6.129 5.830 6.100 20,769,708 +0.27(+4.62%)
Feb 18, 2003 5.913 5.932 5.775 5.830 15,036,607 -0.04(-0.67%)
Feb 14, 2003 5.722 5.870 5.686 5.870 12,904,959 +0.12(+2.17%)
Feb 13, 2003 5.781 5.817 5.709 5.745 16,225,726 -0.04(-0.68%)
Feb 12, 2003 5.880 5.880 5.762 5.785 11,917,375 -0.07(-1.12%)
Feb 11, 2003 5.929 5.945 5.801 5.850 14,407,342 -0.02(-0.39%)
Feb 10, 2003 5.666 5.890 5.627 5.873 22,140,880 +0.22(+3.95%)
Feb 07, 2003 5.913 5.939 5.604 5.650 16,651,020 -0.20(-3.48%)
Feb 06, 2003 5.962 5.988 5.748 5.853 16,351,762 -0.18(-2.94%)
Feb 05, 2003 6.152 6.235 6.001 6.031 12,099,123 -0.07(-1.13%)
Feb 04, 2003 6.248 6.248 5.945 6.100 17,823,700 -0.15(-2.37%)
Feb 03, 2003 6.455 6.455 6.198 6.248 16,235,772 -0.15(-2.36%)
Jan 31, 2003 6.028 6.399 6.014 6.399 19,554,104 +0.32(+5.30%)
Jan 30, 2003 6.300 6.307 6.005 6.077 27,108,940 -0.23(-3.60%)
Jan 29, 2003 6.093 6.307 6.093 6.303 29,228,714 +0.09(+1.43%)
Jan 28, 2003 6.422 6.422 6.110 6.215 31,789,918 -0.15(-2.37%)
Jan 27, 2003 6.487 6.586 6.290 6.366 35,747,560 -0.21(-3.25%)
Jan 24, 2003 6.701 6.734 6.540 6.579 61,344,072 -0.15(-2.24%)
Jan 23, 2003 7.391 7.394 6.405 6.731 159,228,752 -1.59(-19.08%)
Jan 22, 2003 8.370 8.458 8.268 8.317 14,910,875 -0.09(-1.02%)
Jan 21, 2003 8.639 8.639 8.393 8.402 14,854,555 -0.14(-1.62%)
Jan 17, 2003 8.659 8.734 8.491 8.540 14,128,175 -0.15(-1.78%)
Jan 16, 2003 9.023 9.027 8.626 8.695 16,748,135 -0.33(-3.61%)
Jan 15, 2003 9.040 9.043 8.974 9.020 13,619,771 +0.06(+0.70%)
Jan 14, 2003 8.944 9.050 8.902 8.958 19,548,928 +0.05(+0.52%)
Jan 13, 2003 9.099 9.105 8.898 8.912 14,746,481 -0.02(-0.22%)
Jan 10, 2003 8.918 9.059 8.885 8.931 10,650,930 -0.10(-1.06%)
Jan 09, 2003 9.066 9.109 8.905 9.027 16,684,204 +0.03(+0.29%)
Jan 08, 2003 8.872 9.135 8.820 9.000 17,114,064 +0.13(+1.44%)
Jan 07, 2003 8.951 9.027 8.793 8.872 18,289,180 -0.15(-1.71%)
Jan 06, 2003 8.951 9.115 8.915 9.027 27,807,006 -0.06(-0.65%)
Jan 03, 2003 8.984 9.161 8.931 9.086 15,228,705 +0.22(+2.44%)
Jan 02, 2003 8.787 9.023 8.669 8.869 22,936,670 +0.29(+3.41%)
Dec 31, 2002 8.570 8.770 8.550 8.577 12,494,582 +0.02(+0.23%)
Dec 30, 2002 8.869 8.869 8.540 8.557 13,808,215 -0.23(-2.62%)
Dec 27, 2002 8.767 8.875 8.767 8.787 7,723,187 -0.02(-0.22%)
Dec 26, 2002 8.820 8.902 8.774 8.807 6,852,201 -0.06(-0.67%)
Dec 24, 2002 8.967 8.994 8.856 8.866 4,883,731 -0.10(-1.14%)
Dec 23, 2002 8.734 8.967 8.695 8.967 10,836,635 +0.24(+2.71%)
Dec 20, 2002 8.340 8.754 8.330 8.731 23,240,800 +0.48(+5.85%)
Dec 19, 2002 8.540 8.573 8.248 8.248 22,749,138 -0.39(-4.56%)
Dec 18, 2002 9.000 9.000 8.596 8.642 12,880,300 -0.31(-3.48%)
Dec 17, 2002 8.918 9.036 8.902 8.954 12,782,577 -0.04(-0.47%)
Dec 16, 2002 9.020 9.066 8.889 8.997 25,394,976 -0.06(-0.62%)
Dec 13, 2002 8.928 9.155 8.928 9.053 9,648,733 +0.01(+0.11%)
Dec 12, 2002 9.040 9.211 9.040 9.043 13,670,002 +0.01(+0.07%)
Dec 11, 2002 8.751 9.066 8.741 9.036 20,686,598 +0.29(+3.27%)
Dec 10, 2002 9.191 9.191 8.659 8.751 22,821,594 -0.41(-4.48%)
Dec 09, 2002 9.165 9.253 9.069 9.161 13,556,448 -0.04(-0.39%)
Dec 06, 2002 9.050 9.217 9.050 9.197 11,955,734 +0.02(+0.18%)
Dec 05, 2002 9.217 9.227 9.132 9.181 12,002,617 -0.04(-0.39%)
Dec 04, 2002 9.115 9.250 9.096 9.217 12,558,818 -0.01(-0.07%)
Dec 03, 2002 9.197 9.237 9.145 9.224 16,052,199 +0.03(+0.29%)
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.