Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.782 8.843 8.640 8.744 6,922,918 -0.04(-0.43%)
Feb 27, 2003 8.900 8.900 8.645 8.782 6,927,583 -0.00(-0.05%)
Feb 26, 2003 8.654 8.961 8.541 8.786 10,011,197 +0.13(+1.53%)
Feb 25, 2003 8.626 8.720 8.404 8.654 9,089,696 +0.03(+0.38%)
Feb 24, 2003 8.819 8.819 8.527 8.621 5,509,286 -0.14(-1.61%)
Feb 21, 2003 8.607 8.833 8.551 8.763 12,744,530 +0.16(+1.81%)
Feb 20, 2003 8.829 8.956 8.517 8.607 16,822,798 -0.15(-1.72%)
Feb 19, 2003 8.395 8.800 8.371 8.758 14,465,824 +0.39(+4.62%)
Feb 18, 2003 8.489 8.517 8.291 8.371 10,472,795 -0.06(-0.67%)
Feb 14, 2003 8.216 8.428 8.164 8.428 8,988,132 +0.18(+2.17%)
Feb 13, 2003 8.301 8.352 8.197 8.249 11,301,001 -0.06(-0.68%)
Feb 12, 2003 8.442 8.442 8.272 8.305 8,300,292 -0.09(-1.12%)
Feb 11, 2003 8.513 8.536 8.329 8.400 10,034,521 -0.03(-0.39%)
Feb 10, 2003 8.135 8.456 8.079 8.433 15,420,827 +0.32(+3.95%)
Feb 07, 2003 8.489 8.527 8.046 8.112 11,597,213 -0.29(-3.48%)
Feb 06, 2003 8.560 8.598 8.253 8.404 11,388,783 -0.25(-2.94%)
Feb 05, 2003 8.833 8.951 8.617 8.659 8,426,877 -0.10(-1.13%)
Feb 04, 2003 8.970 8.970 8.536 8.758 12,413,969 -0.21(-2.37%)
Feb 03, 2003 9.267 9.267 8.900 8.970 11,307,998 -0.22(-2.36%)
Jan 31, 2003 8.654 9.187 8.635 9.187 13,619,172 +0.46(+5.30%)
Jan 30, 2003 9.046 9.055 8.621 8.725 18,881,014 -0.33(-3.60%)
Jan 29, 2003 8.749 9.055 8.749 9.050 20,357,408 +0.13(+1.43%)
Jan 28, 2003 9.220 9.220 8.772 8.923 22,141,252 -0.22(-2.37%)
Jan 27, 2003 9.315 9.456 9.032 9.140 24,897,698 -0.31(-3.25%)
Jan 24, 2003 9.621 9.668 9.390 9.447 42,725,324 -0.22(-2.24%)
Jan 23, 2003 10.61 10.62 9.197 9.664 110,900,696 -2.28(-19.08%)
Jan 22, 2003 12.02 12.14 11.87 11.94 10,385,225 -0.12(-1.02%)
Jan 21, 2003 12.40 12.40 12.05 12.06 10,345,999 -0.20(-1.62%)
Jan 17, 2003 12.43 12.54 12.19 12.26 9,840,085 -0.22(-1.78%)
Jan 16, 2003 12.96 12.96 12.38 12.48 11,664,852 -0.47(-3.61%)
Jan 15, 2003 12.98 12.98 12.88 12.95 9,485,988 +0.09(+0.70%)
Jan 14, 2003 12.84 12.99 12.78 12.86 13,615,567 +0.07(+0.52%)
Jan 13, 2003 13.06 13.07 12.78 12.80 10,270,727 -0.03(-0.22%)
Jan 10, 2003 12.80 13.01 12.76 12.82 7,418,230 -0.14(-1.06%)
Jan 09, 2003 13.02 13.08 12.79 12.96 11,620,325 +0.04(+0.29%)
Jan 08, 2003 12.74 13.12 12.66 12.92 11,919,717 +0.18(+1.44%)
Jan 07, 2003 12.85 12.96 12.63 12.74 12,738,169 -0.22(-1.71%)
Jan 06, 2003 12.85 13.09 12.80 12.96 19,367,208 -0.08(-0.65%)
Jan 03, 2003 12.90 13.15 12.82 13.05 10,606,589 +0.31(+2.44%)
Jan 02, 2003 12.62 12.96 12.45 12.73 15,975,084 +0.42(+3.41%)
Dec 31, 2002 12.30 12.59 12.28 12.31 8,702,309 +0.03(+0.23%)
Dec 30, 2002 12.73 12.73 12.26 12.29 9,617,237 -0.33(-2.62%)
Dec 27, 2002 12.59 12.74 12.59 12.62 5,379,097 -0.03(-0.22%)
Dec 26, 2002 12.66 12.78 12.60 12.64 4,772,467 -0.08(-0.67%)
Dec 24, 2002 12.88 12.91 12.71 12.73 3,401,453 -0.15(-1.14%)
Dec 23, 2002 12.54 12.88 12.48 12.88 7,547,571 +0.34(+2.71%)
Dec 20, 2002 11.97 12.57 11.96 12.54 16,186,906 +0.69(+5.85%)
Dec 19, 2002 12.26 12.31 11.84 11.84 15,844,471 -0.57(-4.56%)
Dec 18, 2002 12.92 12.92 12.34 12.41 8,970,957 -0.45(-3.48%)
Dec 17, 2002 12.80 12.97 12.78 12.86 8,902,894 -0.06(-0.47%)
Dec 16, 2002 12.95 13.02 12.76 12.92 17,687,260 -0.08(-0.62%)
Dec 13, 2002 12.82 13.14 12.82 13.00 6,720,213 +0.01(+0.11%)
Dec 12, 2002 12.98 13.22 12.98 12.98 9,520,974 +0.01(+0.07%)
Dec 11, 2002 12.56 13.02 12.55 12.97 14,407,939 +0.41(+3.27%)
Dec 10, 2002 13.20 13.20 12.43 12.56 15,894,935 -0.59(-4.48%)
Dec 09, 2002 13.16 13.29 13.02 13.15 9,441,885 -0.05(-0.39%)
Dec 06, 2002 12.99 13.23 12.99 13.21 8,327,009 +0.02(+0.18%)
Dec 05, 2002 13.23 13.25 13.11 13.18 8,359,662 -0.05(-0.39%)
Dec 04, 2002 13.09 13.28 13.06 13.23 8,747,049 -0.01(-0.07%)
Dec 03, 2002 13.21 13.26 13.13 13.24 11,180,142 +0.04(+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.