Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.11 11.32 11.00 11.29 99,701,808 +0.36(+3.29%)
Feb 27, 2003 10.72 10.97 10.67 10.93 76,843,152 +0.30(+2.83%)
Feb 26, 2003 10.81 11.03 10.54 10.63 81,615,904 -0.32(-2.93%)
Feb 25, 2003 10.66 10.99 10.47 10.95 89,400,536 +0.12(+1.15%)
Feb 24, 2003 10.92 11.19 10.81 10.82 75,091,736 -0.16(-1.49%)
Feb 21, 2003 11.15 11.16 10.75 10.99 93,731,392 -0.11(-1.00%)
Feb 20, 2003 11.18 11.19 11.01 11.10 79,644,616 +0.12(+1.07%)
Feb 19, 2003 11.12 11.16 10.80 10.98 79,141,440 +0.03(+0.30%)
Feb 18, 2003 10.74 10.96 10.59 10.95 77,165,408 +0.38(+3.59%)
Feb 14, 2003 10.26 10.60 10.16 10.57 83,658,560 +0.41(+3.99%)
Feb 13, 2003 10.03 10.21 9.882 10.16 83,468,472 +0.25(+2.51%)
Feb 12, 2003 10.000 10.09 9.889 9.915 58,678,556 -0.12(-1.24%)
Feb 11, 2003 10.07 10.16 9.856 10.04 72,200,576 +0.05(+0.46%)
Feb 10, 2003 9.862 10.11 9.738 9.993 80,949,696 +0.14(+1.46%)
Feb 07, 2003 10.16 10.23 9.745 9.849 75,694,696 -0.24(-2.34%)
Feb 06, 2003 10.14 10.28 9.987 10.09 72,359,184 -0.11(-1.09%)
Feb 05, 2003 10.32 10.57 10.14 10.20 77,748,040 -0.04(-0.38%)
Feb 04, 2003 10.19 10.33 10.03 10.24 62,750,872 -0.09(-0.89%)
Feb 03, 2003 10.24 10.46 10.14 10.33 66,887,056 +0.08(+0.77%)
Jan 31, 2003 10.07 10.37 9.908 10.25 100,295,744 -0.08(-0.76%)
Jan 30, 2003 10.88 10.93 10.31 10.33 84,862,176 -0.58(-5.28%)
Jan 29, 2003 10.43 10.92 10.27 10.90 96,326,728 +0.41(+3.93%)
Jan 28, 2003 10.54 10.65 10.34 10.49 89,216,256 +0.10(+0.94%)
Jan 27, 2003 10.14 10.56 10.13 10.39 86,423,808 +0.02(+0.19%)
Jan 24, 2003 10.76 10.79 10.31 10.37 92,951,648 -0.54(-4.92%)
Jan 23, 2003 10.82 10.98 10.60 10.91 79,378,736 +0.27(+2.58%)
Jan 22, 2003 10.61 10.92 10.57 10.63 91,939,336 -0.03(-0.25%)
Jan 21, 2003 10.65 10.86 10.62 10.66 87,710,400 -0.03(-0.31%)
Jan 17, 2003 11.05 11.09 10.65 10.69 103,849,760 -0.56(-5.00%)
Jan 16, 2003 11.42 11.47 11.20 11.26 83,154,768 -0.10(-0.86%)
Jan 15, 2003 11.74 11.79 11.35 11.35 152,426,912 -0.29(-2.47%)
Jan 14, 2003 11.49 11.68 11.35 11.64 123,100,768 +0.27(+2.36%)
Jan 13, 2003 11.68 11.77 11.28 11.37 102,170,776 -0.03(-0.23%)
Jan 10, 2003 11.15 11.45 11.03 11.40 84,033,536 +0.24(+2.11%)
Jan 09, 2003 11.05 11.37 11.03 11.16 89,683,368 +0.25(+2.28%)
Jan 08, 2003 11.24 11.32 10.86 10.92 85,140,584 -0.45(-3.92%)
Jan 07, 2003 11.46 11.55 11.13 11.36 97,569,152 +0.12(+1.05%)
Jan 06, 2003 10.93 11.43 10.86 11.24 87,271,552 +0.42(+3.87%)
Jan 03, 2003 10.91 11.03 10.69 10.82 76,815,648 -0.10(-0.90%)
Jan 02, 2003 10.48 10.95 10.25 10.92 87,303,336 +0.73(+7.19%)
Dec 31, 2002 10.28 10.35 10.09 10.19 76,380,312 -0.12(-1.21%)
Dec 30, 2002 10.76 10.83 10.30 10.31 86,786,104 -0.42(-3.90%)
Dec 27, 2002 10.85 11.02 10.66 10.73 47,754,008 -0.19(-1.74%)
Dec 26, 2002 11.05 11.28 10.88 10.92 45,823,972 -0.06(-0.54%)
Dec 24, 2002 11.14 11.22 10.98 10.98 32,876,634 -0.28(-2.50%)
Dec 23, 2002 11.03 11.39 11.01 11.26 54,164,340 +0.13(+1.18%)
Dec 20, 2002 11.23 11.39 11.09 11.13 105,568,168 +0.01(+0.06%)
Dec 19, 2002 11.11 11.44 10.90 11.13 90,866,208 -0.09(-0.76%)
Dec 18, 2002 11.48 11.52 11.14 11.21 82,594,296 -0.50(-4.25%)
Dec 17, 2002 11.90 11.98 11.62 11.71 79,749,280 -0.22(-1.81%)
Dec 16, 2002 11.58 11.94 11.52 11.92 78,304,088 +0.42(+3.64%)
Dec 13, 2002 11.68 11.78 11.49 11.51 81,700,256 -0.40(-3.35%)
Dec 12, 2002 12.05 12.16 11.75 11.90 82,964,840 +0.02(+0.16%)
Dec 11, 2002 11.74 12.05 11.62 11.88 84,936,136 +0.02(+0.17%)
Dec 10, 2002 11.67 12.11 11.60 11.87 89,505,664 +0.29(+2.55%)
Dec 09, 2002 12.07 12.11 11.54 11.57 109,899,320 -0.67(-5.50%)
Dec 06, 2002 12.18 12.45 12.03 12.24 109,467,664 -0.16(-1.32%)
Dec 05, 2002 13.13 13.19 12.36 12.41 134,380,896 -0.46(-3.61%)
Dec 04, 2002 12.70 13.12 12.63 12.87 114,662,000 -0.42(-3.15%)
Dec 03, 2002 13.68 13.68 13.19 13.29 81,992,872 -0.48(-3.52%)
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.