Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.093 9.281 8.995 9.236 65,745 +0.18(+1.94%)
Feb 27, 2003 9.093 9.125 8.995 9.060 56,199 +0.00(+0.00%)
Feb 26, 2003 9.223 9.223 8.969 9.060 73,289 -0.15(-1.62%)
Feb 25, 2003 9.125 9.249 8.950 9.210 186,458 +0.12(+1.29%)
Feb 24, 2003 9.210 9.242 9.080 9.093 62,666 -0.04(-0.43%)
Feb 21, 2003 9.210 9.320 9.047 9.132 110,088 +0.00(+0.00%)
Feb 20, 2003 9.190 9.346 9.093 9.132 72,058 -0.15(-1.61%)
Feb 19, 2003 9.346 9.411 9.067 9.281 143,962 -0.10(-1.11%)
Feb 18, 2003 9.320 9.411 9.132 9.385 140,267 +0.08(+0.84%)
Feb 14, 2003 9.067 9.411 9.002 9.307 94,229 +0.23(+2.50%)
Feb 13, 2003 9.119 9.203 9.060 9.080 165,980 +0.03(+0.29%)
Feb 12, 2003 9.294 9.294 9.054 9.054 293,313 -0.24(-2.59%)
Feb 11, 2003 8.956 9.443 8.904 9.294 355,826 +0.39(+4.38%)
Feb 10, 2003 9.132 9.184 8.898 8.904 84,067 -0.16(-1.72%)
Feb 07, 2003 9.352 9.456 8.956 9.060 199,391 -0.29(-3.13%)
Feb 06, 2003 8.937 9.515 8.833 9.352 170,291 +0.55(+6.27%)
Feb 05, 2003 8.833 8.904 8.703 8.800 92,690 -0.02(-0.22%)
Feb 04, 2003 8.768 8.826 8.670 8.820 187,536 -0.04(-0.44%)
Feb 03, 2003 8.950 9.008 8.852 8.859 184,918 -0.07(-0.80%)
Jan 31, 2003 9.034 9.067 8.872 8.930 283,305 -0.01(-0.15%)
Jan 30, 2003 9.112 9.203 8.937 8.943 83,452 -0.17(-1.85%)
Jan 29, 2003 9.216 9.294 9.093 9.112 158,281 -0.15(-1.61%)
Jan 28, 2003 9.229 9.352 9.093 9.262 101,158 +0.08(+0.92%)
Jan 27, 2003 9.093 9.411 9.073 9.177 113,938 +0.08(+0.93%)
Jan 24, 2003 9.352 9.352 9.060 9.093 200,931 -0.16(-1.75%)
Jan 23, 2003 9.287 9.612 9.223 9.255 285,923 -0.01(-0.07%)
Jan 22, 2003 8.917 9.287 8.820 9.262 187,074 +0.35(+3.94%)
Jan 21, 2003 8.787 9.034 8.742 8.911 165,826 +0.16(+1.78%)
Jan 17, 2003 8.969 9.099 8.748 8.755 109,781 -0.28(-3.09%)
Jan 16, 2003 8.878 9.034 8.735 9.034 147,041 +0.16(+1.76%)
Jan 15, 2003 8.833 8.878 8.729 8.878 123,638 +0.14(+1.64%)
Jan 14, 2003 8.658 8.839 8.632 8.735 202,163 +0.08(+0.90%)
Jan 13, 2003 8.508 8.658 8.443 8.658 299,780 +0.21(+2.54%)
Jan 10, 2003 8.495 8.508 8.411 8.443 108,549 +0.00(+0.00%)
Jan 09, 2003 8.495 8.528 8.346 8.443 193,848 -0.02(-0.22%)
Jan 08, 2003 8.515 8.573 8.287 8.462 244,967 -0.18(-2.11%)
Jan 07, 2003 8.677 8.781 8.573 8.645 153,046 +0.01(+0.15%)
Jan 06, 2003 8.703 8.807 8.632 8.632 139,651 -0.07(-0.82%)
Jan 03, 2003 8.768 8.833 8.651 8.703 112,706 -0.06(-0.74%)
Jan 02, 2003 8.450 8.768 8.443 8.768 138,111 +0.25(+2.97%)
Dec 31, 2002 8.670 8.748 8.508 8.515 110,858 +0.01(+0.07%)
Dec 30, 2002 8.507 8.683 8.443 8.509 50,348 +0.07(+0.78%)
Dec 27, 2002 8.632 8.632 8.411 8.443 65,437 -0.16(-1.89%)
Dec 26, 2002 8.872 8.872 8.424 8.606 25,097 -0.17(-1.92%)
Dec 24, 2002 8.833 9.034 8.651 8.774 80,526 +0.04(+0.45%)
Dec 23, 2002 8.313 8.826 8.242 8.735 100,542 +0.23(+2.76%)
Dec 20, 2002 8.313 8.703 8.242 8.501 207,706 +0.22(+2.66%)
Dec 19, 2002 8.768 8.768 8.125 8.281 359,829 -0.37(-4.28%)
Dec 18, 2002 8.768 8.826 8.489 8.651 170,599 -0.11(-1.25%)
Dec 17, 2002 9.034 9.034 8.645 8.761 146,426 -0.12(-1.40%)
Dec 16, 2002 8.930 9.106 8.872 8.885 263,135 +0.05(+0.59%)
Dec 13, 2002 8.917 9.346 8.787 8.833 947,842 -0.09(-1.02%)
Dec 12, 2002 8.696 8.963 8.619 8.924 556,449 +0.32(+3.70%)
Dec 11, 2002 8.508 8.696 8.456 8.606 292,082 +0.16(+1.92%)
Dec 10, 2002 8.443 8.567 8.398 8.443 74,367 +0.00(+0.00%)
Dec 09, 2002 8.632 8.638 8.359 8.443 164,594 -0.12(-1.37%)
Dec 06, 2002 8.541 8.690 8.437 8.560 199,083 -0.06(-0.75%)
Dec 05, 2002 8.411 8.638 8.287 8.625 563,686 +0.44(+5.40%)
Dec 04, 2002 8.086 8.183 7.995 8.183 65,129 +0.15(+1.86%)
Dec 03, 2002 8.118 8.118 7.995 8.034 47,884 -0.03(-0.32%)
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.