Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.31 17.55 17.17 17.28 77,599,016 +0.09(+0.51%)
Feb 27, 2003 17.43 17.65 16.99 17.19 103,447,664 -0.02(-0.13%)
Feb 26, 2003 17.55 17.84 17.19 17.22 78,299,232 -0.42(-2.40%)
Feb 25, 2003 17.17 17.70 17.05 17.64 93,407,512 +0.09(+0.50%)
Feb 24, 2003 17.82 17.87 17.38 17.55 85,578,000 -0.41(-2.27%)
Feb 21, 2003 17.71 18.08 17.28 17.96 77,966,264 +0.36(+2.03%)
Feb 20, 2003 18.06 18.14 17.57 17.60 69,798,440 -0.28(-1.59%)
Feb 19, 2003 18.10 18.14 17.62 17.89 64,320,536 -0.31(-1.72%)
Feb 18, 2003 17.95 18.22 17.79 18.20 78,737,384 +9.40(+106.71%)
Feb 14, 2003 8.614 8.842 8.526 8.805 124,034,672 +0.24(+2.79%)
Feb 13, 2003 8.461 8.590 8.410 8.566 100,874,848 +0.10(+1.18%)
Feb 12, 2003 8.486 8.586 8.433 8.466 97,798,888 +0.00(+0.00%)
Feb 11, 2003 8.623 8.690 8.386 8.466 115,594,768 -0.17(-1.98%)
Feb 10, 2003 8.532 8.663 8.484 8.637 101,592,344 +0.15(+1.72%)
Feb 07, 2003 8.729 8.741 8.461 8.492 103,137,320 -0.15(-1.77%)
Feb 06, 2003 8.543 8.681 8.488 8.645 114,250,832 +0.08(+0.98%)
Feb 05, 2003 8.719 8.847 8.519 8.561 138,606,208 -0.07(-0.76%)
Feb 04, 2003 8.714 8.739 8.546 8.626 112,252,488 -0.23(-2.55%)
Feb 03, 2003 8.738 8.951 8.652 8.853 109,886,888 +0.20(+2.32%)
Jan 31, 2003 8.650 8.814 8.574 8.652 146,541,440 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,511,640 -0.30(-3.35%)
Jan 29, 2003 8.884 9.122 8.738 9.099 146,576,560 +0.20(+2.23%)
Jan 28, 2003 9.059 9.060 8.853 8.900 118,144,400 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,485,184 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.088 141,287,216 -0.44(-4.65%)
Jan 23, 2003 9.471 9.578 9.381 9.531 97,880,624 +0.23(+2.51%)
Jan 22, 2003 9.405 9.553 9.281 9.297 119,237,104 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,155,368 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,762,272 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,589,016 -0.17(-1.64%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,764,112 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,336,544 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,403,160 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,882,560 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,761,080 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,543,296 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,418,424 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.985 81,535,920 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,174,720 +0.01(+0.13%)
Jan 02, 2003 9.534 9.799 9.427 9.793 91,915,752 +0.37(+3.91%)
Dec 31, 2002 9.615 9.660 9.345 9.425 79,825,280 -0.19(-1.99%)
Dec 30, 2002 9.664 9.706 9.529 9.616 65,852,208 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.644 9.656 56,077,148 -0.08(-0.79%)
Dec 26, 2002 9.850 9.970 9.693 9.733 51,053,028 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,213,844 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.644 9.844 66,920,224 +0.17(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,797,392 -0.01(-0.13%)
Dec 19, 2002 9.708 9.981 9.640 9.682 113,393,184 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.624 9.759 85,997,232 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,950,664 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,474,200 +0.36(+3.77%)
Dec 13, 2002 9.786 9.799 9.569 9.571 89,475,000 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,756,728 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.768 9.965 94,879,256 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,397,112 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.759 87,578,960 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,285,720 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,850,192 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,046,224 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,166,200 -0.18(-1.70%)
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.