Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.269 1.275 1.246 1.246 2,118,763 -0.02(-1.71%)
Feb 27, 2003 1.264 1.277 1.260 1.268 3,458,307 +0.01(+0.53%)
Feb 26, 2003 1.252 1.268 1.245 1.262 2,395,260 +0.01(+0.78%)
Feb 25, 2003 1.238 1.252 1.234 1.252 2,813,147 +0.00(+0.36%)
Feb 24, 2003 1.270 1.271 1.247 1.247 2,360,698 -0.02(-1.82%)
Feb 21, 2003 1.259 1.272 1.244 1.270 2,129,236 +0.01(+1.10%)
Feb 20, 2003 1.289 1.289 1.256 1.257 2,542,934 -0.04(-2.88%)
Feb 19, 2003 1.296 1.302 1.274 1.294 2,285,289 -0.00(-0.18%)
Feb 18, 2003 1.263 1.299 1.262 1.296 1,291,366 +0.04(+2.94%)
Feb 14, 2003 1.248 1.265 1.233 1.259 2,801,627 +0.01(+0.86%)
Feb 13, 2003 1.254 1.258 1.229 1.248 2,419,349 -0.01(-0.67%)
Feb 12, 2003 1.278 1.278 1.251 1.257 2,360,698 -0.02(-1.66%)
Feb 11, 2003 1.279 1.293 1.270 1.278 1,931,289 -0.00(-0.04%)
Feb 10, 2003 1.272 1.285 1.262 1.278 2,673,851 +0.01(+0.79%)
Feb 07, 2003 1.296 1.300 1.264 1.268 1,893,585 -0.02(-1.70%)
Feb 06, 2003 1.308 1.315 1.285 1.290 2,222,449 -0.02(-1.80%)
Feb 05, 2003 1.295 1.322 1.295 1.314 4,190,396 +0.02(+1.66%)
Feb 04, 2003 1.279 1.304 1.278 1.293 4,658,556 +0.01(+0.93%)
Feb 03, 2003 1.278 1.293 1.276 1.281 3,109,544 +0.00(+0.19%)
Jan 31, 2003 1.248 1.279 1.248 1.278 2,829,905 +0.03(+2.35%)
Jan 30, 2003 1.283 1.283 1.240 1.249 2,113,526 -0.03(-2.48%)
Jan 29, 2003 1.280 1.284 1.253 1.281 1,688,307 +0.00(+0.06%)
Jan 28, 2003 1.247 1.285 1.244 1.280 1,937,573 +0.04(+3.00%)
Jan 27, 2003 1.253 1.270 1.237 1.243 1,830,745 -0.01(-0.99%)
Jan 24, 2003 1.268 1.268 1.246 1.255 2,372,218 -0.02(-1.44%)
Jan 23, 2003 1.242 1.274 1.242 1.273 1,732,295 +0.04(+2.89%)
Jan 22, 2003 1.248 1.250 1.230 1.238 2,507,325 -0.02(-1.72%)
Jan 21, 2003 1.264 1.277 1.253 1.259 2,282,147 +0.00(+0.09%)
Jan 17, 2003 1.263 1.266 1.252 1.258 1,094,467 -0.01(-0.79%)
Jan 16, 2003 1.287 1.298 1.263 1.268 2,227,686 -0.02(-1.43%)
Jan 15, 2003 1.290 1.291 1.273 1.287 2,145,994 -0.01(-0.46%)
Jan 14, 2003 1.296 1.301 1.286 1.293 1,972,136 -0.00(-0.24%)
Jan 13, 2003 1.308 1.313 1.279 1.296 2,203,597 -0.00(-0.04%)
Jan 10, 2003 1.285 1.306 1.281 1.296 2,672,804 +0.01(+0.84%)
Jan 09, 2003 1.240 1.287 1.240 1.285 2,984,911 +0.05(+3.68%)
Jan 08, 2003 1.248 1.253 1.232 1.240 1,990,988 -0.02(-1.44%)
Jan 07, 2003 1.276 1.276 1.248 1.258 3,120,017 -0.02(-1.66%)
Jan 06, 2003 1.264 1.289 1.264 1.279 2,853,993 +0.02(+1.98%)
Jan 03, 2003 1.252 1.257 1.241 1.254 2,441,343 +0.00(+0.00%)
Jan 02, 2003 1.208 1.258 1.197 1.254 2,153,325 +0.06(+5.42%)
Dec 31, 2002 1.204 1.211 1.189 1.190 1,636,988 -0.01(-0.95%)
Dec 30, 2002 1.186 1.210 1.176 1.201 1,657,934 +0.02(+1.27%)
Dec 27, 2002 1.197 1.253 1.177 1.186 2,032,881 -0.02(-1.29%)
Dec 26, 2002 1.189 1.217 1.188 1.202 1,314,408 +0.02(+1.27%)
Dec 24, 2002 1.187 1.192 1.183 1.187 609,550 -0.00(-0.08%)
Dec 23, 2002 1.198 1.205 1.179 1.188 2,686,420 -0.01(-1.17%)
Dec 20, 2002 1.182 1.202 1.169 1.202 2,533,508 +0.02(+1.92%)
Dec 19, 2002 1.170 1.194 1.167 1.179 1,925,005 +0.01(+0.43%)
Dec 18, 2002 1.196 1.196 1.172 1.174 1,726,011 -0.02(-1.97%)
Dec 17, 2002 1.190 1.210 1.186 1.198 1,984,704 +0.00(+0.16%)
Dec 16, 2002 1.176 1.196 1.176 1.196 1,708,207 +0.02(+1.29%)
Dec 13, 2002 1.205 1.206 1.174 1.181 1,665,266 -0.03(-2.47%)
Dec 12, 2002 1.197 1.216 1.182 1.210 1,445,325 +0.01(+1.10%)
Dec 11, 2002 1.202 1.214 1.187 1.197 1,551,106 -0.01(-0.50%)
Dec 10, 2002 1.167 1.205 1.165 1.203 5,074,348 +0.05(+4.11%)
Dec 09, 2002 1.158 1.169 1.152 1.156 2,628,816 -0.02(-1.38%)
Dec 06, 2002 1.177 1.191 1.162 1.172 2,769,159 -0.01(-0.93%)
Dec 05, 2002 1.204 1.204 1.183 1.183 2,056,970 -0.02(-1.28%)
Dec 04, 2002 1.209 1.209 1.171 1.198 5,004,177 -0.01(-1.12%)
Dec 03, 2002 1.255 1.262 1.208 1.212 7,624,615 -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.