Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.730 7.798 7.651 7.713 5,924,856 +0.04(+0.58%)
Feb 27, 2003 7.486 7.701 7.486 7.668 4,612,369 +0.12(+1.64%)
Feb 26, 2003 7.609 7.648 7.521 7.545 5,916,373 -0.06(-0.81%)
Feb 25, 2003 7.530 7.624 7.486 7.606 4,575,383 -0.02(-0.23%)
Feb 24, 2003 7.695 7.724 7.592 7.624 5,485,777 -0.07(-0.92%)
Feb 21, 2003 7.657 7.766 7.574 7.695 4,292,390 +0.10(+1.28%)
Feb 20, 2003 7.657 7.692 7.539 7.598 6,648,964 -0.03(-0.35%)
Feb 19, 2003 7.618 7.654 7.545 7.624 5,398,232 -0.04(-0.50%)
Feb 18, 2003 7.659 7.698 7.609 7.662 6,064,995 +0.07(+0.93%)
Feb 14, 2003 7.377 7.592 7.306 7.592 13,431,959 +0.26(+3.50%)
Feb 13, 2003 7.300 7.397 7.161 7.335 8,357,098 +0.03(+0.40%)
Feb 12, 2003 7.294 7.397 7.256 7.306 10,350,600 +0.05(+0.69%)
Feb 11, 2003 7.515 7.518 7.223 7.256 15,835,698 -0.41(-5.31%)
Feb 10, 2003 7.645 7.774 7.542 7.662 7,841,332 +0.10(+1.29%)
Feb 07, 2003 7.586 7.674 7.527 7.565 15,258,516 +0.03(+0.43%)
Feb 06, 2003 7.668 7.721 7.489 7.533 7,013,732 -0.16(-2.03%)
Feb 05, 2003 7.795 7.851 7.668 7.689 9,319,408 +0.02(+0.23%)
Feb 04, 2003 7.981 7.981 7.659 7.671 16,416,273 -0.31(-3.84%)
Feb 03, 2003 7.845 8.010 7.827 7.978 22,496,538 +0.09(+1.12%)
Jan 31, 2003 7.680 7.913 7.674 7.889 10,239,642 +0.14(+1.83%)
Jan 30, 2003 7.869 7.942 7.724 7.748 8,972,623 -0.09(-1.09%)
Jan 29, 2003 7.707 7.833 7.530 7.833 9,991,600 +0.01(+0.11%)
Jan 28, 2003 7.889 7.910 7.692 7.824 11,253,868 -0.09(-1.08%)
Jan 27, 2003 8.040 8.084 7.836 7.910 9,097,493 -0.13(-1.61%)
Jan 24, 2003 8.222 8.237 7.957 8.040 7,200,697 -0.20(-2.47%)
Jan 23, 2003 8.240 8.320 8.193 8.243 5,847,152 +0.02(+0.29%)
Jan 22, 2003 8.320 8.343 8.178 8.219 10,760,158 -0.12(-1.45%)
Jan 21, 2003 8.443 8.443 8.305 8.340 5,812,541 -0.06(-0.70%)
Jan 17, 2003 8.437 8.476 8.325 8.399 4,728,077 -0.06(-0.77%)
Jan 16, 2003 8.517 8.600 8.449 8.464 14,602,611 -0.01(-0.14%)
Jan 15, 2003 8.650 8.650 8.429 8.476 5,635,756 -0.17(-1.98%)
Jan 14, 2003 8.547 8.723 8.443 8.647 6,517,647 +0.05(+0.58%)
Jan 13, 2003 8.576 8.650 8.520 8.597 5,006,997 +0.05(+0.62%)
Jan 10, 2003 8.558 8.644 8.458 8.544 11,961,349 -0.05(-0.55%)
Jan 09, 2003 8.231 8.591 8.213 8.591 10,589,820 +0.43(+5.23%)
Jan 08, 2003 8.249 8.290 8.128 8.163 7,044,950 -0.08(-1.00%)
Jan 07, 2003 8.364 8.429 8.193 8.246 6,142,021 -0.12(-1.41%)
Jan 06, 2003 8.193 8.393 8.163 8.364 6,343,576 +0.14(+1.68%)
Jan 03, 2003 8.208 8.323 8.137 8.225 4,159,377 +0.02(+0.22%)
Jan 02, 2003 8.078 8.237 8.016 8.208 5,815,595 +0.24(+3.00%)
Dec 31, 2002 8.034 8.069 7.854 7.969 4,672,089 -0.11(-1.35%)
Dec 30, 2002 8.031 8.122 7.963 8.078 3,838,042 +0.07(+0.92%)
Dec 27, 2002 8.178 8.208 7.998 8.004 4,286,961 -0.15(-1.84%)
Dec 26, 2002 8.134 8.334 8.119 8.155 3,576,087 +0.06(+0.73%)
Dec 24, 2002 8.166 8.202 8.063 8.096 3,510,259 +0.00(+0.04%)
Dec 23, 2002 8.046 8.196 8.016 8.093 6,884,112 -0.01(-0.15%)
Dec 20, 2002 8.075 8.122 8.013 8.104 8,054,425 +0.08(+1.03%)
Dec 19, 2002 8.104 8.225 7.954 8.022 7,323,191 -0.10(-1.27%)
Dec 18, 2002 8.048 8.143 8.022 8.125 8,283,126 -0.07(-0.83%)
Dec 17, 2002 8.296 8.367 8.087 8.193 9,735,074 -0.16(-1.87%)
Dec 16, 2002 8.255 8.358 8.134 8.349 8,639,412 +0.05(+0.60%)
Dec 13, 2002 8.355 8.358 8.228 8.299 9,979,723 -0.07(-0.88%)
Dec 12, 2002 8.325 8.561 8.134 8.373 16,132,602 +0.08(+0.92%)
Dec 11, 2002 8.146 8.370 8.146 8.296 15,477,716 +0.44(+5.63%)
Dec 10, 2002 7.780 7.889 7.707 7.854 10,726,905 +0.10(+1.29%)
Dec 09, 2002 7.851 7.984 7.724 7.754 7,299,100 -0.10(-1.24%)
Dec 06, 2002 7.721 7.963 7.662 7.851 5,339,191 +0.13(+1.68%)
Dec 05, 2002 7.957 8.046 7.721 7.721 6,458,606 -0.12(-1.54%)
Dec 04, 2002 7.822 7.913 7.768 7.842 9,960,382 +0.09(+1.18%)
Dec 03, 2002 7.875 7.904 7.662 7.751 15,542,526 -0.15(-1.87%)
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.