Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.254 1.260 1.232 1.232 2,142,983 -0.02(-1.71%)
Feb 27, 2003 1.250 1.263 1.246 1.254 3,497,840 +0.01(+0.53%)
Feb 26, 2003 1.237 1.254 1.231 1.247 2,422,641 +0.01(+0.78%)
Feb 25, 2003 1.224 1.238 1.220 1.238 2,845,305 +0.00(+0.36%)
Feb 24, 2003 1.256 1.256 1.233 1.233 2,387,684 -0.02(-1.82%)
Feb 21, 2003 1.245 1.257 1.230 1.256 2,153,576 +0.01(+1.10%)
Feb 20, 2003 1.274 1.274 1.241 1.242 2,572,004 -0.04(-2.88%)
Feb 19, 2003 1.281 1.287 1.260 1.279 2,311,413 -0.00(-0.18%)
Feb 18, 2003 1.248 1.285 1.248 1.281 1,306,128 +0.04(+2.94%)
Feb 14, 2003 1.234 1.250 1.219 1.245 2,833,653 +0.01(+0.86%)
Feb 13, 2003 1.240 1.244 1.215 1.234 2,447,005 -0.01(-0.66%)
Feb 12, 2003 1.264 1.264 1.237 1.243 2,387,684 -0.02(-1.66%)
Feb 11, 2003 1.265 1.278 1.255 1.264 1,953,367 -0.00(-0.04%)
Feb 10, 2003 1.258 1.271 1.248 1.264 2,704,417 +0.01(+0.79%)
Feb 07, 2003 1.282 1.285 1.250 1.254 1,915,232 -0.02(-1.70%)
Feb 06, 2003 1.293 1.300 1.271 1.276 2,247,855 -0.02(-1.80%)
Feb 05, 2003 1.280 1.307 1.280 1.299 4,238,298 +0.02(+1.66%)
Feb 04, 2003 1.265 1.289 1.264 1.278 4,711,809 +0.01(+0.93%)
Feb 03, 2003 1.264 1.278 1.261 1.266 3,145,090 +0.00(+0.19%)
Jan 31, 2003 1.234 1.264 1.234 1.264 2,862,254 +0.03(+2.35%)
Jan 30, 2003 1.269 1.269 1.226 1.235 2,137,687 -0.03(-2.48%)
Jan 29, 2003 1.266 1.270 1.239 1.266 1,707,607 +0.00(+0.06%)
Jan 28, 2003 1.233 1.271 1.230 1.265 1,959,723 +0.04(+3.00%)
Jan 27, 2003 1.239 1.256 1.223 1.229 1,851,673 -0.01(-0.99%)
Jan 24, 2003 1.253 1.253 1.231 1.241 2,399,336 -0.02(-1.44%)
Jan 23, 2003 1.228 1.260 1.228 1.259 1,752,098 +0.04(+2.89%)
Jan 22, 2003 1.234 1.235 1.217 1.224 2,535,987 -0.02(-1.73%)
Jan 21, 2003 1.250 1.263 1.239 1.245 2,308,235 +0.00(+0.09%)
Jan 17, 2003 1.249 1.252 1.237 1.244 1,106,978 -0.01(-0.79%)
Jan 16, 2003 1.272 1.284 1.249 1.254 2,253,151 -0.02(-1.43%)
Jan 15, 2003 1.276 1.277 1.258 1.272 2,170,525 -0.01(-0.46%)
Jan 14, 2003 1.281 1.286 1.271 1.278 1,994,680 -0.00(-0.24%)
Jan 13, 2003 1.293 1.298 1.265 1.281 2,228,787 -0.00(-0.04%)
Jan 10, 2003 1.271 1.291 1.267 1.281 2,703,358 +0.01(+0.84%)
Jan 09, 2003 1.226 1.272 1.226 1.271 3,019,032 +0.05(+3.68%)
Jan 08, 2003 1.234 1.239 1.218 1.226 2,013,747 -0.02(-1.44%)
Jan 07, 2003 1.261 1.261 1.234 1.244 3,155,683 -0.02(-1.66%)
Jan 06, 2003 1.250 1.274 1.250 1.265 2,886,619 +0.02(+1.98%)
Jan 03, 2003 1.238 1.243 1.227 1.240 2,469,251 +0.00(+0.00%)
Jan 02, 2003 1.194 1.244 1.184 1.240 2,177,940 +0.06(+5.42%)
Dec 31, 2002 1.191 1.198 1.176 1.176 1,655,701 -0.01(-0.95%)
Dec 30, 2002 1.173 1.197 1.162 1.188 1,676,887 +0.01(+1.27%)
Dec 27, 2002 1.184 1.239 1.163 1.173 2,056,120 -0.02(-1.29%)
Dec 26, 2002 1.175 1.204 1.175 1.188 1,329,433 +0.01(+1.27%)
Dec 24, 2002 1.174 1.178 1.169 1.173 616,518 -0.00(-0.08%)
Dec 23, 2002 1.185 1.192 1.166 1.174 2,717,129 -0.01(-1.17%)
Dec 20, 2002 1.168 1.188 1.155 1.188 2,562,470 +0.02(+1.92%)
Dec 19, 2002 1.156 1.180 1.154 1.166 1,947,011 +0.00(+0.43%)
Dec 18, 2002 1.182 1.182 1.159 1.161 1,745,742 -0.02(-1.97%)
Dec 17, 2002 1.176 1.197 1.173 1.184 2,007,391 +0.00(+0.16%)
Dec 16, 2002 1.162 1.182 1.162 1.182 1,727,734 +0.02(+1.29%)
Dec 13, 2002 1.192 1.192 1.161 1.167 1,684,302 -0.03(-2.46%)
Dec 12, 2002 1.184 1.202 1.168 1.197 1,461,847 +0.01(+1.10%)
Dec 11, 2002 1.188 1.201 1.173 1.184 1,568,837 -0.01(-0.50%)
Dec 10, 2002 1.154 1.192 1.152 1.190 5,132,355 +0.05(+4.11%)
Dec 09, 2002 1.145 1.155 1.139 1.143 2,658,867 -0.02(-1.38%)
Dec 06, 2002 1.163 1.178 1.149 1.159 2,800,814 -0.01(-0.93%)
Dec 05, 2002 1.191 1.191 1.169 1.170 2,080,484 -0.02(-1.27%)
Dec 04, 2002 1.195 1.195 1.158 1.185 5,061,382 -0.01(-1.12%)
Dec 03, 2002 1.240 1.247 1.195 1.198 7,711,774 -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.