Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.938 8.048 7.908 8.024 5,719,857 +0.10(+1.29%)
Feb 27, 2003 7.908 7.921 7.806 7.921 8,094,657 +0.22(+2.83%)
Feb 26, 2003 7.783 7.960 7.651 7.703 5,646,913 -0.08(-1.03%)
Feb 25, 2003 7.695 7.797 7.494 7.783 7,003,147 +0.09(+1.18%)
Feb 24, 2003 7.839 7.971 7.692 7.692 7,377,773 -0.25(-3.16%)
Feb 21, 2003 7.701 7.990 7.676 7.944 13,431,677 +0.26(+3.45%)
Feb 20, 2003 7.698 7.701 7.496 7.679 9,390,266 +0.13(+1.68%)
Feb 19, 2003 7.698 7.811 7.452 7.552 7,966,642 -0.15(-1.94%)
Feb 18, 2003 7.524 7.789 7.422 7.701 8,189,098 +0.18(+2.35%)
Feb 14, 2003 7.096 7.524 7.047 7.524 9,954,257 +0.43(+6.03%)
Feb 13, 2003 7.347 7.350 6.889 7.096 10,023,578 -0.25(-3.42%)
Feb 12, 2003 7.414 7.466 7.300 7.347 4,536,322 -0.07(-0.89%)
Feb 11, 2003 7.314 7.588 7.314 7.414 8,623,625 +0.10(+1.36%)
Feb 10, 2003 7.295 7.339 7.187 7.314 5,416,485 +0.02(+0.34%)
Feb 07, 2003 7.507 7.549 7.234 7.289 6,032,407 -0.15(-2.00%)
Feb 06, 2003 7.574 7.637 7.422 7.438 5,844,007 -0.14(-1.79%)
Feb 05, 2003 7.728 7.795 7.414 7.574 17,325,024 +0.12(+1.67%)
Feb 04, 2003 7.267 7.516 7.121 7.449 11,340,201 +0.18(+2.55%)
Feb 03, 2003 7.273 7.411 7.185 7.265 7,278,501 +0.06(+0.88%)
Jan 31, 2003 7.093 7.300 7.066 7.201 6,276,602 +0.05(+0.66%)
Jan 30, 2003 7.397 7.560 7.116 7.154 6,761,368 -0.17(-2.26%)
Jan 29, 2003 7.353 7.383 7.151 7.320 6,374,183 -0.03(-0.45%)
Jan 28, 2003 7.229 7.364 7.209 7.353 4,912,396 +0.16(+2.19%)
Jan 27, 2003 7.463 7.463 7.162 7.196 9,891,940 -0.26(-3.55%)
Jan 24, 2003 7.687 7.703 7.425 7.461 6,321,769 -0.28(-3.67%)
Jan 23, 2003 7.563 7.819 7.392 7.745 9,330,365 +0.28(+3.77%)
Jan 22, 2003 7.231 7.643 7.121 7.463 13,218,399 +0.23(+3.25%)
Jan 21, 2003 7.590 7.590 7.173 7.229 10,654,233 -0.42(-5.45%)
Jan 17, 2003 7.797 7.897 7.599 7.645 8,886,901 -0.27(-3.38%)
Jan 16, 2003 7.717 7.944 7.717 7.913 7,878,964 +0.20(+2.54%)
Jan 15, 2003 7.797 7.866 7.607 7.717 10,336,611 -0.03(-0.43%)
Jan 14, 2003 7.966 7.966 7.731 7.750 11,313,632 -0.21(-2.67%)
Jan 13, 2003 7.701 8.128 7.676 7.963 18,567,012 +0.40(+5.29%)
Jan 10, 2003 7.452 7.637 7.411 7.563 11,824,484 +0.02(+0.22%)
Jan 09, 2003 7.121 7.571 7.121 7.546 21,834,778 +0.81(+12.05%)
Jan 08, 2003 6.834 6.834 6.671 6.735 7,891,282 -0.10(-1.41%)
Jan 07, 2003 6.655 6.955 6.655 6.831 9,809,093 +0.18(+2.65%)
Jan 06, 2003 6.586 6.751 6.575 6.655 8,402,618 +0.07(+1.05%)
Jan 03, 2003 6.610 6.793 6.528 6.586 9,533,739 -0.30(-4.41%)
Jan 02, 2003 6.762 6.897 6.729 6.889 7,341,542 +0.22(+3.35%)
Dec 31, 2002 6.666 6.699 6.514 6.666 6,954,840 +0.13(+1.98%)
Dec 30, 2002 6.379 6.583 6.205 6.536 6,287,471 +0.16(+2.47%)
Dec 27, 2002 6.390 6.503 6.356 6.379 4,177,879 -0.05(-0.81%)
Dec 26, 2002 6.207 6.500 6.183 6.431 8,282,090 +0.22(+3.60%)
Dec 24, 2002 6.376 6.376 6.100 6.207 8,374,841 -0.41(-6.17%)
Dec 23, 2002 6.834 6.834 6.434 6.616 11,866,270 -0.22(-3.15%)
Dec 20, 2002 6.721 6.867 6.638 6.831 10,177,679 +0.29(+4.43%)
Dec 19, 2002 6.666 6.804 6.506 6.541 8,355,759 -0.24(-3.54%)
Dec 18, 2002 6.652 6.790 6.483 6.782 17,361,014 +0.16(+2.38%)
Dec 17, 2002 6.928 6.983 6.434 6.624 23,161,786 -0.39(-5.51%)
Dec 16, 2002 7.093 7.096 6.900 7.011 12,409,730 -0.11(-1.55%)
Dec 13, 2002 7.113 7.176 6.939 7.121 8,112,531 -0.05(-0.65%)
Dec 12, 2002 7.176 7.317 7.077 7.168 6,561,616 +0.11(+1.52%)
Dec 11, 2002 7.182 7.309 7.030 7.060 5,635,319 -0.12(-1.69%)
Dec 10, 2002 7.093 7.212 6.997 7.182 9,339,785 +0.21(+2.97%)
Dec 09, 2002 7.345 7.345 6.933 6.975 9,431,810 -0.37(-5.00%)
Dec 06, 2002 7.378 7.452 7.157 7.342 8,447,785 -0.03(-0.45%)
Dec 05, 2002 7.612 7.618 7.041 7.375 18,242,386 -0.03(-0.41%)
Dec 04, 2002 7.038 7.574 6.867 7.405 16,764,174 +0.12(+1.67%)
Dec 03, 2002 7.670 7.673 7.201 7.284 18,983,906 -0.46(-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.