Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.547 2.582 2.511 2.547 5,146,816 -0.02(-0.89%)
Feb 27, 2003 2.539 2.594 2.530 2.570 2,459,960 +0.03(+1.31%)
Feb 26, 2003 2.546 2.573 2.535 2.537 3,459,880 -0.04(-1.51%)
Feb 25, 2003 2.545 2.577 2.491 2.576 5,014,372 +0.02(+0.82%)
Feb 24, 2003 2.606 2.617 2.552 2.555 2,457,322 -0.05(-2.00%)
Feb 21, 2003 2.647 2.650 2.582 2.607 6,182,089 -0.05(-1.79%)
Feb 20, 2003 2.705 2.734 2.641 2.654 2,300,606 -0.04(-1.62%)
Feb 19, 2003 2.777 2.777 2.621 2.698 7,165,123 -0.07(-2.67%)
Feb 18, 2003 2.705 2.793 2.687 2.772 4,436,582 +0.08(+2.96%)
Feb 14, 2003 2.627 2.703 2.611 2.692 3,649,838 +0.07(+2.75%)
Feb 13, 2003 2.600 2.657 2.586 2.620 2,976,014 +0.03(+0.99%)
Feb 12, 2003 2.677 2.677 2.586 2.594 3,296,832 -0.08(-2.87%)
Feb 11, 2003 2.664 2.701 2.653 2.671 4,014,453 +0.02(+0.71%)
Feb 10, 2003 2.652 2.676 2.613 2.652 3,532,170 +0.01(+0.32%)
Feb 07, 2003 2.692 2.699 2.595 2.644 3,121,121 -0.02(-0.71%)
Feb 06, 2003 2.689 2.722 2.644 2.663 5,497,711 -0.03(-1.16%)
Feb 05, 2003 2.754 2.781 2.691 2.694 4,138,453 -0.05(-1.80%)
Feb 04, 2003 2.775 2.793 2.713 2.743 2,861,511 -0.05(-1.70%)
Feb 03, 2003 2.786 2.815 2.757 2.791 3,255,675 -0.00(-0.00%)
Jan 31, 2003 2.754 2.843 2.729 2.791 3,525,310 +0.01(+0.42%)
Jan 30, 2003 2.839 2.843 2.756 2.779 3,874,126 -0.06(-2.07%)
Jan 29, 2003 2.753 2.844 2.740 2.838 2,821,936 +0.04(+1.53%)
Jan 28, 2003 2.753 2.833 2.753 2.795 2,830,907 +0.05(+1.69%)
Jan 27, 2003 2.784 2.841 2.745 2.749 3,500,510 -0.06(-2.06%)
Jan 24, 2003 2.843 2.843 2.786 2.807 4,550,557 -0.05(-1.63%)
Jan 23, 2003 2.729 2.882 2.701 2.853 7,352,443 +0.19(+7.00%)
Jan 22, 2003 2.729 2.729 2.636 2.666 5,009,623 -0.01(-0.42%)
Jan 21, 2003 2.757 2.799 2.670 2.678 3,231,402 -0.08(-2.75%)
Jan 17, 2003 2.786 2.807 2.731 2.754 2,512,199 -0.02(-0.89%)
Jan 16, 2003 2.760 2.830 2.739 2.778 2,747,536 +0.01(+0.24%)
Jan 15, 2003 2.848 2.864 2.722 2.772 9,809,238 -0.08(-2.66%)
Jan 14, 2003 2.934 2.955 2.843 2.847 6,754,074 -0.07(-2.34%)
Jan 13, 2003 2.961 2.986 2.906 2.916 4,036,614 -0.03(-0.87%)
Jan 10, 2003 2.920 2.970 2.890 2.941 2,977,597 +0.01(+0.39%)
Jan 09, 2003 2.990 3.028 2.919 2.930 5,171,616 +0.00(+0.16%)
Jan 08, 2003 2.985 2.994 2.924 2.925 4,180,666 -0.08(-2.77%)
Jan 07, 2003 3.051 3.080 3.008 3.009 3,555,387 -0.05(-1.67%)
Jan 06, 2003 2.937 3.097 2.919 3.060 5,959,943 +0.14(+4.87%)
Jan 03, 2003 2.897 2.950 2.852 2.918 8,621,998 -0.08(-2.53%)
Jan 02, 2003 3.009 3.025 2.945 2.993 5,466,579 -0.00(-0.16%)
Dec 31, 2002 3.023 3.060 2.975 2.998 3,115,316 -0.03(-0.97%)
Dec 30, 2002 3.057 3.064 2.991 3.028 2,773,391 -0.03(-1.08%)
Dec 27, 2002 3.081 3.091 3.032 3.061 3,647,728 -0.04(-1.16%)
Dec 26, 2002 3.064 3.118 3.052 3.097 2,798,192 +0.04(+1.21%)
Dec 24, 2002 3.070 3.089 3.052 3.060 1,985,592 -0.02(-0.80%)
Dec 23, 2002 3.032 3.118 2.941 3.084 10,644,527 +0.11(+3.63%)
Dec 20, 2002 3.032 3.082 2.941 2.976 29,313,738 -0.01(-0.19%)
Dec 19, 2002 2.964 3.032 2.952 2.982 4,085,159 +0.02(+0.61%)
Dec 18, 2002 3.037 3.049 2.937 2.964 2,745,953 -0.08(-2.71%)
Dec 17, 2002 3.045 3.083 3.030 3.046 3,231,402 -0.00(-0.09%)
Dec 16, 2002 3.013 3.079 3.004 3.049 5,790,563 +0.04(+1.35%)
Dec 13, 2002 3.018 3.016 2.966 3.009 3,178,108 +0.01(+0.22%)
Dec 12, 2002 3.018 3.023 2.992 3.002 2,150,750 -0.02(-0.81%)
Dec 11, 2002 2.976 3.027 2.937 3.027 4,118,402 +0.04(+1.43%)
Dec 10, 2002 2.895 2.985 2.887 2.984 3,137,478 +0.10(+3.31%)
Dec 09, 2002 2.954 2.963 2.847 2.888 2,974,431 -0.07(-2.28%)
Dec 06, 2002 2.866 2.978 2.861 2.955 4,460,855 +0.06(+2.23%)
Dec 05, 2002 2.874 2.901 2.843 2.891 2,834,073 +0.03(+1.16%)
Dec 04, 2002 2.844 2.907 2.828 2.858 2,728,540 +0.01(+0.20%)
Dec 03, 2002 2.894 2.919 2.843 2.852 4,451,885 -0.05(-1.57%)
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.