Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.469 8.543 8.457 8.470 11,980,890 +0.00(+0.02%)
Feb 27, 2003 8.545 8.545 8.419 8.469 14,129,859 +0.01(+0.12%)
Feb 26, 2003 8.437 8.545 8.415 8.458 9,775,479 -0.01(-0.17%)
Feb 25, 2003 8.503 8.573 8.400 8.473 13,171,858 -0.03(-0.34%)
Feb 24, 2003 8.470 8.539 8.444 8.502 12,746,837 +0.05(+0.56%)
Feb 21, 2003 8.461 8.566 8.380 8.454 12,408,563 +0.07(+0.87%)
Feb 20, 2003 8.580 8.613 8.382 8.382 11,871,036 -0.12(-1.41%)
Feb 19, 2003 8.449 8.516 8.449 8.502 8,080,320 +0.05(+0.64%)
Feb 18, 2003 8.490 8.549 8.425 8.448 10,196,712 +0.04(+0.42%)
Feb 14, 2003 8.322 8.458 8.288 8.412 8,808,386 +0.10(+1.16%)
Feb 13, 2003 8.302 8.388 8.213 8.316 9,237,195 -0.01(-0.13%)
Feb 12, 2003 8.425 8.461 8.309 8.326 8,518,599 -0.19(-2.25%)
Feb 11, 2003 8.593 8.675 8.448 8.518 12,167,263 -0.05(-0.63%)
Feb 10, 2003 8.428 8.572 8.415 8.572 10,252,775 +0.16(+1.91%)
Feb 07, 2003 8.527 8.562 8.349 8.411 10,569,836 -0.12(-1.44%)
Feb 06, 2003 8.589 8.589 8.391 8.533 10,892,579 -0.06(-0.65%)
Feb 05, 2003 8.685 8.704 8.518 8.589 13,873,407 -0.05(-0.61%)
Feb 04, 2003 8.553 8.714 8.479 8.642 14,092,736 -0.02(-0.27%)
Feb 03, 2003 8.502 8.675 8.481 8.665 14,052,204 +0.17(+1.94%)
Jan 31, 2003 8.217 8.562 8.198 8.500 32,036,040 +0.03(+0.31%)
Jan 30, 2003 8.643 8.677 8.387 8.474 13,927,955 -0.15(-1.68%)
Jan 29, 2003 8.444 8.672 8.401 8.619 18,822,514 +0.31(+3.73%)
Jan 28, 2003 8.213 8.368 8.197 8.309 13,939,698 +0.15(+1.78%)
Jan 27, 2003 8.375 8.401 8.093 8.164 18,404,310 -0.22(-2.66%)
Jan 24, 2003 8.557 8.576 8.351 8.387 13,710,141 -0.19(-2.20%)
Jan 23, 2003 8.639 8.648 8.533 8.576 15,533,716 -0.10(-1.11%)
Jan 22, 2003 8.764 8.788 8.664 8.672 16,871,282 -0.15(-1.72%)
Jan 21, 2003 8.991 8.991 8.820 8.824 12,031,271 -0.17(-1.85%)
Jan 17, 2003 9.018 9.081 8.952 8.990 9,478,116 -0.03(-0.31%)
Jan 16, 2003 9.061 9.108 9.015 9.018 9,058,020 +0.02(+0.25%)
Jan 15, 2003 9.065 9.068 8.962 8.995 8,809,901 -0.05(-0.51%)
Jan 14, 2003 9.006 9.046 8.916 9.042 9,770,933 +0.04(+0.47%)
Jan 13, 2003 9.079 9.092 8.948 8.999 12,569,176 -0.06(-0.63%)
Jan 10, 2003 9.042 9.100 8.982 9.056 10,650,901 -0.07(-0.74%)
Jan 09, 2003 8.995 9.135 8.985 9.123 9,864,877 +0.14(+1.57%)
Jan 08, 2003 9.036 9.047 8.923 8.982 11,546,778 -0.05(-0.58%)
Jan 07, 2003 9.207 9.226 8.977 9.035 15,920,098 -0.19(-2.07%)
Jan 06, 2003 9.020 9.292 9.002 9.226 14,699,963 +0.21(+2.28%)
Jan 03, 2003 8.952 9.027 8.923 9.020 9,390,612 +0.07(+0.77%)
Jan 02, 2003 8.870 8.954 8.815 8.952 8,268,208 +0.18(+2.02%)
Dec 31, 2002 8.772 8.809 8.698 8.775 8,959,151 -0.02(-0.26%)
Dec 30, 2002 8.751 8.824 8.751 8.797 7,323,465 +0.10(+1.14%)
Dec 27, 2002 8.832 8.857 8.676 8.698 7,656,057 -0.13(-1.51%)
Dec 26, 2002 8.817 8.908 8.784 8.832 6,499,939 +0.03(+0.39%)
Dec 24, 2002 8.824 8.857 8.797 8.797 3,871,780 -0.02(-0.18%)
Dec 23, 2002 8.837 8.910 8.804 8.813 9,608,425 +0.02(+0.18%)
Dec 20, 2002 8.745 8.857 8.745 8.797 16,096,622 +0.05(+0.60%)
Dec 19, 2002 8.833 8.923 8.698 8.745 15,668,571 -0.16(-1.75%)
Dec 18, 2002 8.936 8.936 8.817 8.900 9,347,807 -0.06(-0.69%)
Dec 17, 2002 9.048 9.081 8.929 8.962 10,264,518 -0.07(-0.80%)
Dec 16, 2002 8.982 9.125 8.948 9.035 13,887,423 +0.11(+1.21%)
Dec 13, 2002 8.969 9.039 8.917 8.927 10,733,859 -0.03(-0.35%)
Dec 12, 2002 8.929 8.993 8.890 8.958 7,918,570 +0.00(+0.03%)
Dec 11, 2002 8.910 9.001 8.871 8.956 10,077,388 -0.08(-0.88%)
Dec 10, 2002 8.906 9.040 8.832 9.035 10,693,706 +0.15(+1.68%)
Dec 09, 2002 9.026 9.105 8.832 8.886 11,145,622 -0.14(-1.51%)
Dec 06, 2002 8.970 9.022 8.859 9.022 8,647,393 +0.05(+0.59%)
Dec 05, 2002 9.042 9.108 8.910 8.969 11,047,511 +0.02(+0.22%)
Dec 04, 2002 8.865 8.973 8.784 8.949 11,299,417 +0.09(+0.97%)
Dec 03, 2002 8.850 8.956 8.817 8.863 10,028,143 +0.06(+0.74%)
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.