Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.184 8.298 8.153 8.272 5,548,068 +0.11(+1.29%)
Feb 27, 2003 8.153 8.167 8.047 8.167 7,851,544 +0.22(+2.83%)
Feb 26, 2003 8.024 8.207 7.888 7.942 5,477,314 -0.08(-1.03%)
Feb 25, 2003 7.933 8.039 7.726 8.024 6,792,817 +0.09(+1.18%)
Feb 24, 2003 8.081 8.218 7.931 7.931 7,156,190 -0.26(-3.16%)
Feb 21, 2003 7.939 8.238 7.913 8.190 13,028,273 +0.27(+3.45%)
Feb 20, 2003 7.936 7.939 7.729 7.916 9,108,241 +0.13(+1.68%)
Feb 19, 2003 7.936 8.053 7.683 7.785 7,727,374 -0.15(-1.94%)
Feb 18, 2003 7.757 8.030 7.652 7.939 7,943,149 +0.18(+2.35%)
Feb 14, 2003 7.316 7.757 7.265 7.757 9,655,293 +0.44(+6.03%)
Feb 13, 2003 7.575 7.578 7.103 7.316 9,722,532 -0.26(-3.42%)
Feb 12, 2003 7.643 7.697 7.526 7.575 4,400,079 -0.07(-0.89%)
Feb 11, 2003 7.541 7.822 7.541 7.643 8,364,625 +0.10(+1.36%)
Feb 10, 2003 7.521 7.566 7.410 7.541 5,253,808 +0.03(+0.34%)
Feb 07, 2003 7.740 7.783 7.458 7.515 5,851,231 -0.15(-2.00%)
Feb 06, 2003 7.808 7.874 7.652 7.669 5,668,490 -0.14(-1.79%)
Feb 05, 2003 7.968 8.036 7.643 7.808 16,804,690 +0.13(+1.67%)
Feb 04, 2003 7.492 7.748 7.342 7.680 10,999,612 +0.19(+2.55%)
Feb 03, 2003 7.498 7.640 7.407 7.490 7,059,900 +0.07(+0.88%)
Jan 31, 2003 7.313 7.526 7.285 7.424 6,088,092 +0.05(+0.66%)
Jan 30, 2003 7.626 7.794 7.336 7.376 6,558,299 -0.17(-2.26%)
Jan 29, 2003 7.581 7.612 7.373 7.546 6,182,742 -0.03(-0.45%)
Jan 28, 2003 7.453 7.592 7.433 7.581 4,764,858 +0.16(+2.19%)
Jan 27, 2003 7.694 7.694 7.384 7.418 9,594,848 -0.27(-3.55%)
Jan 24, 2003 7.925 7.942 7.655 7.692 6,131,903 -0.29(-3.67%)
Jan 23, 2003 7.797 8.061 7.620 7.985 9,050,139 +0.29(+3.77%)
Jan 22, 2003 7.455 7.879 7.342 7.694 12,821,401 +0.24(+3.25%)
Jan 21, 2003 7.825 7.825 7.396 7.453 10,334,247 -0.43(-5.45%)
Jan 17, 2003 8.039 8.141 7.834 7.882 8,619,994 -0.28(-3.38%)
Jan 16, 2003 7.956 8.190 7.956 8.158 7,642,329 +0.20(+2.54%)
Jan 15, 2003 8.039 8.110 7.842 7.956 10,026,164 -0.03(-0.43%)
Jan 14, 2003 8.212 8.212 7.970 7.990 10,973,841 -0.22(-2.67%)
Jan 13, 2003 7.939 8.380 7.913 8.209 18,009,376 +0.41(+5.29%)
Jan 10, 2003 7.683 7.874 7.640 7.797 11,469,350 +0.02(+0.22%)
Jan 09, 2003 7.342 7.805 7.342 7.780 21,178,998 +0.84(+12.05%)
Jan 08, 2003 7.046 7.046 6.878 6.943 7,654,277 -0.10(-1.41%)
Jan 07, 2003 6.861 7.171 6.861 7.043 9,514,489 +0.18(+2.65%)
Jan 06, 2003 6.790 6.960 6.778 6.861 8,150,255 +0.07(+1.05%)
Jan 03, 2003 6.815 7.003 6.730 6.790 9,247,405 -0.31(-4.41%)
Jan 02, 2003 6.972 7.111 6.937 7.103 7,121,048 +0.23(+3.35%)
Dec 31, 2002 6.872 6.906 6.715 6.872 6,745,960 +0.13(+1.98%)
Dec 30, 2002 6.576 6.787 6.397 6.738 6,098,634 +0.16(+2.47%)
Dec 27, 2002 6.587 6.704 6.553 6.576 4,052,402 -0.05(-0.82%)
Dec 26, 2002 6.400 6.701 6.374 6.630 8,033,348 +0.23(+3.60%)
Dec 24, 2002 6.573 6.573 6.289 6.400 8,123,313 -0.42(-6.17%)
Dec 23, 2002 7.046 7.046 6.633 6.821 11,509,881 -0.22(-3.15%)
Dec 20, 2002 6.929 7.080 6.844 7.043 9,872,005 +0.30(+4.43%)
Dec 19, 2002 6.872 7.014 6.707 6.744 8,104,804 -0.25(-3.54%)
Dec 18, 2002 6.858 7.000 6.684 6.992 16,839,598 +0.16(+2.38%)
Dec 17, 2002 7.142 7.199 6.633 6.829 22,466,150 -0.40(-5.51%)
Dec 16, 2002 7.313 7.316 7.114 7.228 12,037,019 -0.11(-1.55%)
Dec 13, 2002 7.333 7.398 7.154 7.342 7,868,881 -0.05(-0.65%)
Dec 12, 2002 7.398 7.544 7.296 7.390 6,364,546 +0.11(+1.52%)
Dec 11, 2002 7.404 7.535 7.248 7.279 5,466,069 -0.13(-1.69%)
Dec 10, 2002 7.313 7.435 7.213 7.404 9,059,276 +0.21(+2.97%)
Dec 09, 2002 7.572 7.572 7.148 7.191 9,148,538 -0.38(-5.00%)
Dec 06, 2002 7.606 7.683 7.379 7.569 8,194,066 -0.03(-0.45%)
Dec 05, 2002 7.848 7.854 7.259 7.603 17,694,498 -0.03(-0.41%)
Dec 04, 2002 7.256 7.808 7.080 7.635 16,260,683 +0.13(+1.67%)
Dec 03, 2002 7.908 7.911 7.424 7.509 18,413,748 -0.47(-5.92%)
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.