Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.269 1.275 1.246 1.246 2,119,017 -0.02(-1.71%)
Feb 27, 2003 1.264 1.277 1.260 1.268 3,458,722 +0.01(+0.53%)
Feb 26, 2003 1.251 1.268 1.245 1.261 2,395,547 +0.01(+0.78%)
Feb 25, 2003 1.238 1.252 1.234 1.252 2,813,485 +0.00(+0.36%)
Feb 24, 2003 1.270 1.271 1.247 1.247 2,360,981 -0.02(-1.82%)
Feb 21, 2003 1.259 1.271 1.243 1.270 2,129,491 +0.01(+1.10%)
Feb 20, 2003 1.289 1.289 1.255 1.256 2,543,239 -0.04(-2.88%)
Feb 19, 2003 1.296 1.301 1.274 1.294 2,285,563 -0.00(-0.18%)
Feb 18, 2003 1.263 1.299 1.262 1.296 1,291,521 +0.04(+2.94%)
Feb 14, 2003 1.248 1.264 1.233 1.259 2,801,962 +0.01(+0.86%)
Feb 13, 2003 1.254 1.258 1.229 1.248 2,419,639 -0.01(-0.67%)
Feb 12, 2003 1.278 1.278 1.251 1.257 2,360,981 -0.02(-1.66%)
Feb 11, 2003 1.279 1.293 1.270 1.278 1,931,521 -0.00(-0.04%)
Feb 10, 2003 1.272 1.285 1.262 1.278 2,674,172 +0.01(+0.79%)
Feb 07, 2003 1.296 1.300 1.264 1.268 1,893,812 -0.02(-1.70%)
Feb 06, 2003 1.308 1.315 1.285 1.290 2,222,716 -0.02(-1.80%)
Feb 05, 2003 1.295 1.322 1.295 1.314 4,190,898 +0.02(+1.66%)
Feb 04, 2003 1.279 1.304 1.278 1.292 4,659,114 +0.01(+0.93%)
Feb 03, 2003 1.278 1.292 1.276 1.280 3,109,917 +0.00(+0.19%)
Jan 31, 2003 1.248 1.279 1.248 1.278 2,830,244 +0.03(+2.35%)
Jan 30, 2003 1.283 1.283 1.240 1.249 2,113,779 -0.03(-2.48%)
Jan 29, 2003 1.280 1.284 1.253 1.280 1,688,510 +0.00(+0.06%)
Jan 28, 2003 1.247 1.285 1.243 1.280 1,937,806 +0.04(+3.00%)
Jan 27, 2003 1.253 1.270 1.237 1.243 1,830,964 -0.01(-0.99%)
Jan 24, 2003 1.267 1.267 1.245 1.255 2,372,503 -0.02(-1.44%)
Jan 23, 2003 1.242 1.274 1.242 1.273 1,732,503 +0.04(+2.89%)
Jan 22, 2003 1.248 1.249 1.230 1.238 2,507,625 -0.02(-1.72%)
Jan 21, 2003 1.264 1.277 1.253 1.259 2,282,421 +0.00(+0.09%)
Jan 17, 2003 1.263 1.266 1.251 1.258 1,094,598 -0.01(-0.79%)
Jan 16, 2003 1.286 1.298 1.263 1.268 2,227,953 -0.02(-1.43%)
Jan 15, 2003 1.290 1.291 1.272 1.286 2,146,251 -0.01(-0.46%)
Jan 14, 2003 1.296 1.301 1.285 1.292 1,972,372 -0.00(-0.24%)
Jan 13, 2003 1.308 1.313 1.279 1.296 2,203,861 -0.00(-0.04%)
Jan 10, 2003 1.285 1.306 1.281 1.296 2,673,125 +0.01(+0.84%)
Jan 09, 2003 1.240 1.286 1.240 1.285 2,985,268 +0.05(+3.68%)
Jan 08, 2003 1.248 1.253 1.232 1.240 1,991,226 -0.02(-1.44%)
Jan 07, 2003 1.276 1.276 1.248 1.258 3,120,391 -0.02(-1.66%)
Jan 06, 2003 1.264 1.289 1.264 1.279 2,854,336 +0.02(+1.98%)
Jan 03, 2003 1.252 1.257 1.241 1.254 2,441,635 +0.00(+0.00%)
Jan 02, 2003 1.208 1.258 1.197 1.254 2,153,583 +0.06(+5.42%)
Dec 31, 2002 1.204 1.211 1.189 1.190 1,637,184 -0.01(-0.95%)
Dec 30, 2002 1.186 1.210 1.175 1.201 1,658,133 +0.02(+1.27%)
Dec 27, 2002 1.197 1.253 1.177 1.186 2,033,125 -0.02(-1.29%)
Dec 26, 2002 1.189 1.217 1.188 1.202 1,314,565 +0.02(+1.27%)
Dec 24, 2002 1.187 1.191 1.183 1.187 609,623 -0.00(-0.08%)
Dec 23, 2002 1.198 1.205 1.179 1.188 2,686,742 -0.01(-1.17%)
Dec 20, 2002 1.181 1.202 1.169 1.202 2,533,812 +0.02(+1.92%)
Dec 19, 2002 1.169 1.193 1.167 1.179 1,925,236 +0.01(+0.43%)
Dec 18, 2002 1.196 1.196 1.172 1.174 1,726,218 -0.02(-1.97%)
Dec 17, 2002 1.190 1.210 1.186 1.198 1,984,941 +0.00(+0.16%)
Dec 16, 2002 1.175 1.196 1.175 1.196 1,708,411 +0.02(+1.29%)
Dec 13, 2002 1.205 1.206 1.174 1.180 1,665,465 -0.03(-2.47%)
Dec 12, 2002 1.197 1.216 1.181 1.210 1,445,498 +0.01(+1.10%)
Dec 11, 2002 1.202 1.214 1.186 1.197 1,551,292 -0.01(-0.50%)
Dec 10, 2002 1.167 1.205 1.165 1.203 5,074,957 +0.05(+4.11%)
Dec 09, 2002 1.158 1.169 1.152 1.156 2,629,131 -0.02(-1.38%)
Dec 06, 2002 1.177 1.191 1.162 1.172 2,769,491 -0.01(-0.93%)
Dec 05, 2002 1.204 1.204 1.183 1.183 2,057,216 -0.02(-1.27%)
Dec 04, 2002 1.209 1.209 1.171 1.198 5,004,777 -0.01(-1.12%)
Dec 03, 2002 1.254 1.261 1.208 1.212 7,625,529 -0.05(-3.64%)
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.