Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.830 4.990 4.820 4.920 6,571,300 +0.12(+2.50%)
Feb 27, 2003 4.800 4.950 4.750 4.800 5,987,700 +0.06(+1.27%)
Feb 26, 2003 4.890 4.990 4.650 4.740 5,695,100 -0.10(-2.07%)
Feb 25, 2003 4.860 4.940 4.540 4.840 9,026,300 -0.05(-1.02%)
Feb 24, 2003 4.900 4.990 4.850 4.890 6,953,000 -0.10(-2.00%)
Feb 21, 2003 5.060 5.120 4.850 4.990 9,618,800 -0.15(-2.92%)
Feb 20, 2003 5.300 5.300 5.070 5.140 8,846,400 -0.07(-1.34%)
Feb 19, 2003 5.340 5.350 5.190 5.210 8,672,300 -0.04(-0.76%)
Feb 18, 2003 5.300 5.350 5.200 5.250 13,259,300 +0.07(+1.35%)
Feb 14, 2003 5.100 5.210 5.060 5.180 9,745,700 +0.13(+2.57%)
Feb 13, 2003 4.950 5.140 4.850 5.050 11,837,900 +0.10(+2.02%)
Feb 12, 2003 5.100 5.300 4.920 4.950 12,985,900 -0.39(-7.30%)
Feb 11, 2003 5.590 5.610 5.150 5.340 22,067,800 -0.06(-1.11%)
Feb 10, 2003 4.700 5.420 4.660 5.400 28,617,400 +0.83(+18.16%)
Feb 07, 2003 4.450 4.650 4.350 4.570 18,170,700 +0.37(+8.81%)
Feb 06, 2003 4.040 4.220 4.020 4.200 5,116,400 +0.16(+3.96%)
Feb 05, 2003 4.080 4.230 4.020 4.040 7,116,300 +0.02(+0.50%)
Feb 04, 2003 4.040 4.090 3.950 4.020 4,790,800 -0.08(-1.95%)
Feb 03, 2003 4.030 4.280 4.020 4.100 6,688,800 +0.02(+0.49%)
Jan 31, 2003 4.050 4.170 4.020 4.080 8,744,000 -0.05(-1.21%)
Jan 30, 2003 4.310 4.340 4.120 4.130 4,729,500 -0.22(-5.06%)
Jan 29, 2003 4.150 4.390 4.010 4.350 7,348,200 +0.19(+4.57%)
Jan 28, 2003 3.990 4.190 3.960 4.160 6,642,700 +0.22(+5.58%)
Jan 27, 2003 3.850 4.040 3.850 3.940 8,003,200 -0.06(-1.50%)
Jan 24, 2003 4.120 4.160 3.890 4.000 13,133,800 -0.36(-8.26%)
Jan 23, 2003 4.400 4.420 3.400 4.360 8,460,400 +0.29(+7.13%)
Jan 22, 2003 4.100 4.320 4.050 4.070 8,686,000 -0.03(-0.73%)
Jan 21, 2003 4.290 4.600 4.030 4.100 8,860,100 -0.19(-4.43%)
Jan 17, 2003 3.900 4.500 3.900 4.290 13,246,700 +0.14(+3.37%)
Jan 16, 2003 4.700 4.740 4.150 4.150 11,906,100 -0.56(-11.89%)
Jan 15, 2003 4.720 4.740 4.520 4.710 8,073,800 -0.01(-0.21%)
Jan 14, 2003 4.600 4.800 4.520 4.720 8,832,300 +0.11(+2.39%)
Jan 13, 2003 4.550 4.730 4.470 4.610 12,033,700 +0.10(+2.22%)
Jan 10, 2003 4.060 4.730 4.060 4.510 21,482,000 +0.26(+6.12%)
Jan 09, 2003 3.830 4.250 3.830 4.250 15,028,700 +0.48(+12.73%)
Jan 08, 2003 4.000 4.010 3.690 3.770 8,682,200 -0.24(-5.99%)
Jan 07, 2003 4.000 4.090 3.940 4.010 9,846,300 +0.06(+1.52%)
Jan 06, 2003 3.890 4.050 3.850 3.950 9,491,900 +0.14(+3.67%)
Jan 03, 2003 3.780 3.980 3.620 3.810 8,125,600 +0.06(+1.60%)
Jan 02, 2003 3.430 3.780 3.340 3.750 9,513,300 +0.44(+13.29%)
Dec 31, 2002 3.100 3.410 3.100 3.310 9,254,000 +0.20(+6.43%)
Dec 30, 2002 3.210 3.240 3.100 3.110 7,213,600 -0.11(-3.42%)
Dec 27, 2002 3.320 3.320 3.160 3.220 7,009,700 +0.10(+3.21%)
Dec 26, 2002 3.250 3.340 3.110 3.120 5,590,900 -0.13(-4.00%)
Dec 24, 2002 3.300 3.340 3.220 3.250 3,231,600 -0.10(-2.99%)
Dec 23, 2002 3.250 3.400 3.120 3.350 8,005,600 +0.10(+3.08%)
Dec 20, 2002 3.480 3.500 3.200 3.250 9,698,800 -0.10(-2.99%)
Dec 19, 2002 3.520 3.660 3.210 3.350 9,278,100 -0.24(-6.69%)
Dec 18, 2002 3.650 3.830 3.550 3.590 7,405,900 -0.14(-3.75%)
Dec 17, 2002 3.850 3.880 3.700 3.730 5,403,100 -0.17(-4.36%)
Dec 16, 2002 3.760 3.970 3.750 3.900 5,513,500 +0.14(+3.72%)
Dec 13, 2002 3.760 3.840 3.600 3.760 4,562,200 -0.15(-3.84%)
Dec 12, 2002 4.000 4.150 3.850 3.910 6,758,800 -0.09(-2.25%)
Dec 11, 2002 3.750 4.140 3.620 4.000 10,306,000 +0.25(+6.67%)
Dec 10, 2002 3.450 3.750 3.450 3.750 7,997,000 +0.38(+11.28%)
Dec 09, 2002 3.700 3.760 3.330 3.370 12,068,900 -0.48(-12.47%)
Dec 06, 2002 3.760 3.970 3.600 3.850 9,780,700 -0.10(-2.53%)
Dec 05, 2002 4.290 4.390 3.850 3.950 13,912,900 -0.28(-6.62%)
Dec 04, 2002 4.000 4.270 3.850 4.230 19,625,100 -0.27(-6.00%)
Dec 03, 2002 4.990 4.990 4.460 4.500 13,993,300 -0.49(-9.82%)
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.