Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.31 17.55 17.17 17.28 77,600,704 +0.09(+0.51%)
Feb 27, 2003 17.43 17.65 16.99 17.19 103,449,928 -0.02(-0.13%)
Feb 26, 2003 17.55 17.84 17.19 17.22 78,300,936 -0.42(-2.40%)
Feb 25, 2003 17.17 17.70 17.05 17.64 93,409,552 +0.09(+0.50%)
Feb 24, 2003 17.82 17.87 17.38 17.55 85,579,872 -0.41(-2.27%)
Feb 21, 2003 17.71 18.08 17.28 17.96 77,967,968 +0.36(+2.03%)
Feb 20, 2003 18.06 18.13 17.57 17.60 69,799,960 -0.28(-1.59%)
Feb 19, 2003 18.10 18.14 17.62 17.89 64,321,940 -0.31(-1.72%)
Feb 18, 2003 17.95 18.22 17.79 18.20 78,739,096 +9.40(+106.71%)
Feb 14, 2003 8.614 8.841 8.526 8.805 124,037,376 +0.24(+2.79%)
Feb 13, 2003 8.460 8.590 8.409 8.566 100,877,048 +0.10(+1.18%)
Feb 12, 2003 8.486 8.586 8.433 8.466 97,801,024 +0.00(+0.00%)
Feb 11, 2003 8.623 8.690 8.386 8.466 115,597,288 -0.17(-1.98%)
Feb 10, 2003 8.531 8.663 8.484 8.637 101,594,560 +0.15(+1.72%)
Feb 07, 2003 8.728 8.741 8.460 8.491 103,139,576 -0.15(-1.77%)
Feb 06, 2003 8.542 8.681 8.488 8.645 114,253,328 +0.08(+0.98%)
Feb 05, 2003 8.719 8.847 8.519 8.561 138,609,232 -0.07(-0.76%)
Feb 04, 2003 8.714 8.739 8.546 8.626 112,254,936 -0.23(-2.55%)
Feb 03, 2003 8.737 8.951 8.652 8.852 109,889,288 +0.20(+2.32%)
Jan 31, 2003 8.650 8.814 8.573 8.652 146,544,640 -0.14(-1.62%)
Jan 30, 2003 9.144 9.146 8.785 8.794 120,514,272 -0.30(-3.35%)
Jan 29, 2003 8.883 9.122 8.737 9.098 146,579,760 +0.20(+2.23%)
Jan 28, 2003 9.058 9.060 8.852 8.900 118,146,976 -0.06(-0.71%)
Jan 27, 2003 8.991 9.224 8.825 8.964 157,488,624 -0.12(-1.36%)
Jan 24, 2003 9.485 9.489 9.060 9.087 141,290,304 -0.44(-4.65%)
Jan 23, 2003 9.470 9.578 9.381 9.530 97,882,760 +0.23(+2.51%)
Jan 22, 2003 9.405 9.552 9.281 9.297 119,239,704 -0.06(-0.64%)
Jan 21, 2003 9.456 9.507 9.350 9.357 118,157,952 -0.02(-0.25%)
Jan 17, 2003 9.651 9.662 9.354 9.381 213,766,944 -0.71(-7.03%)
Jan 16, 2003 10.27 10.33 10.05 10.09 111,591,456 -0.17(-1.63%)
Jan 15, 2003 10.39 10.45 10.24 10.26 81,765,896 -0.13(-1.23%)
Jan 14, 2003 10.27 10.39 10.24 10.39 74,338,168 +0.11(+1.03%)
Jan 13, 2003 10.30 10.35 10.17 10.28 83,404,984 +0.09(+0.84%)
Jan 10, 2003 10.04 10.26 10.01 10.19 92,884,584 +0.02(+0.20%)
Jan 09, 2003 9.975 10.19 9.941 10.17 84,762,936 +0.29(+2.89%)
Jan 08, 2003 10.09 10.13 9.864 9.888 88,545,232 -0.28(-2.80%)
Jan 07, 2003 10.01 10.21 9.968 10.17 110,420,840 +0.19(+1.88%)
Jan 06, 2003 9.848 10.07 9.808 9.984 81,537,696 +0.18(+1.82%)
Jan 03, 2003 9.769 9.808 9.640 9.806 76,176,384 +0.01(+0.13%)
Jan 02, 2003 9.534 9.798 9.427 9.793 91,917,752 +0.37(+3.91%)
Dec 31, 2002 9.614 9.660 9.345 9.425 79,827,024 -0.19(-1.99%)
Dec 30, 2002 9.664 9.705 9.529 9.616 65,853,648 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.643 9.656 56,078,372 -0.08(-0.79%)
Dec 26, 2002 9.849 9.970 9.693 9.733 51,054,144 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,214,394 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.643 9.844 66,921,684 +0.18(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,800,320 -0.01(-0.13%)
Dec 19, 2002 9.707 9.981 9.640 9.682 113,395,656 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.623 9.758 85,999,104 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,952,152 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,476,000 +0.36(+3.77%)
Dec 13, 2002 9.786 9.798 9.569 9.571 89,476,952 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,758,384 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.767 9.964 94,881,328 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,399,024 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.758 87,580,864 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,287,864 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,852,240 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,048,736 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,167,952 -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.