Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.339 3.401 3.339 3.351 1,354,970 +0.01(+0.32%)
Feb 27, 2003 3.340 3.355 3.319 3.340 719,146 +0.01(+0.38%)
Feb 26, 2003 3.328 3.348 3.319 3.328 1,261,022 -0.03(-0.75%)
Feb 25, 2003 3.360 3.362 3.324 3.353 1,205,660 -0.03(-0.74%)
Feb 24, 2003 3.353 3.394 3.339 3.378 2,026,583 +0.03(+0.96%)
Feb 21, 2003 3.373 3.378 3.323 3.346 2,089,774 -0.04(-1.16%)
Feb 20, 2003 3.417 3.437 3.378 3.385 1,011,054 -0.02(-0.58%)
Feb 19, 2003 3.401 3.428 3.390 3.405 932,205 -0.01(-0.42%)
Feb 18, 2003 3.390 3.442 3.389 3.419 2,099,840 +0.06(+1.65%)
Feb 14, 2003 3.344 3.365 3.339 3.364 915,988 +0.02(+0.64%)
Feb 13, 2003 3.305 3.353 3.292 3.342 1,636,812 +0.04(+1.25%)
Feb 12, 2003 3.287 3.314 3.274 3.301 1,032,304 -0.01(-0.16%)
Feb 11, 2003 3.290 3.321 3.278 3.306 908,159 +0.01(+0.43%)
Feb 10, 2003 3.317 3.335 3.272 3.292 1,947,175 -0.04(-1.13%)
Feb 07, 2003 3.357 3.358 3.312 3.330 1,363,358 -0.03(-0.90%)
Feb 06, 2003 3.376 3.376 3.319 3.360 1,633,457 -0.03(-0.74%)
Feb 05, 2003 3.419 3.419 3.374 3.385 1,354,970 -0.02(-0.53%)
Feb 04, 2003 3.396 3.405 3.365 3.403 1,744,740 -0.02(-0.47%)
Feb 03, 2003 3.392 3.446 3.364 3.419 1,699,444 +0.03(+0.95%)
Jan 31, 2003 3.342 3.417 3.331 3.387 3,087,408 +0.05(+1.39%)
Jan 30, 2003 3.398 3.398 3.324 3.340 2,953,197 -0.05(-1.58%)
Jan 29, 2003 3.414 3.414 3.328 3.394 2,465,564 +0.01(+0.37%)
Jan 28, 2003 3.396 3.419 3.364 3.382 2,432,011 -0.02(-0.58%)
Jan 27, 2003 3.369 3.412 3.344 3.401 2,069,642 +0.00(+0.00%)
Jan 24, 2003 3.416 3.464 3.382 3.401 5,034,024 -0.05(-1.40%)
Jan 23, 2003 3.483 3.483 3.401 3.450 2,994,578 +0.02(+0.52%)
Jan 22, 2003 3.426 3.480 3.423 3.432 2,091,451 -0.01(-0.31%)
Jan 21, 2003 3.444 3.466 3.416 3.442 1,741,385 -0.06(-1.69%)
Jan 17, 2003 3.517 3.532 3.469 3.501 2,884,414 -0.03(-0.96%)
Jan 16, 2003 3.467 3.546 3.462 3.535 7,703,701 +0.07(+2.07%)
Jan 15, 2003 3.462 3.478 3.450 3.464 2,104,313 +0.00(+0.05%)
Jan 14, 2003 3.437 3.480 3.437 3.462 1,287,305 +0.03(+0.78%)
Jan 13, 2003 3.437 3.460 3.435 3.435 2,906,782 +0.01(+0.26%)
Jan 10, 2003 3.376 3.439 3.376 3.426 2,821,223 +0.02(+0.58%)
Jan 09, 2003 3.408 3.423 3.392 3.407 2,434,808 +0.02(+0.53%)
Jan 08, 2003 3.371 3.408 3.369 3.389 2,016,517 +0.00(+0.05%)
Jan 07, 2003 3.416 3.416 3.374 3.387 2,542,176 -0.01(-0.21%)
Jan 06, 2003 3.326 3.419 3.326 3.394 6,320,211 +0.10(+2.98%)
Jan 03, 2003 3.306 3.321 3.294 3.296 1,432,141 -0.01(-0.32%)
Jan 02, 2003 3.244 3.319 3.240 3.306 2,484,577 +0.09(+2.67%)
Dec 31, 2002 3.256 3.285 3.219 3.221 2,266,485 -0.03(-0.83%)
Dec 30, 2002 3.244 3.271 3.217 3.247 1,160,364 +0.00(+0.11%)
Dec 27, 2002 3.264 3.265 3.240 3.244 1,897,405 -0.04(-1.20%)
Dec 26, 2002 3.306 3.314 3.283 3.283 1,256,548 -0.01(-0.33%)
Dec 24, 2002 3.292 3.306 3.289 3.294 1,131,844 -0.01(-0.43%)
Dec 23, 2002 3.294 3.326 3.294 3.308 2,597,538 +0.00(+0.05%)
Dec 20, 2002 3.274 3.323 3.258 3.306 2,089,215 +0.04(+1.20%)
Dec 19, 2002 3.174 3.299 3.169 3.267 4,218,134 +0.10(+3.28%)
Dec 18, 2002 3.205 3.210 3.153 3.163 2,146,254 -0.04(-1.28%)
Dec 17, 2002 3.240 3.249 3.199 3.205 1,951,089 -0.03(-0.99%)
Dec 16, 2002 3.228 3.242 3.205 3.237 1,741,944 +0.02(+0.72%)
Dec 13, 2002 3.224 3.244 3.206 3.213 1,918,096 -0.02(-0.72%)
Dec 12, 2002 3.253 3.276 3.224 3.237 1,446,680 -0.01(-0.28%)
Dec 11, 2002 3.246 3.281 3.246 3.246 1,271,088 -0.02(-0.55%)
Dec 10, 2002 3.256 3.278 3.230 3.264 1,664,214 +0.02(+0.61%)
Dec 09, 2002 3.264 3.306 3.244 3.244 2,378,886 -0.03(-1.04%)
Dec 06, 2002 3.237 3.283 3.237 3.278 1,476,878 +0.01(+0.27%)
Dec 05, 2002 3.289 3.290 3.237 3.269 1,804,017 -0.01(-0.33%)
Dec 04, 2002 3.262 3.297 3.237 3.280 2,031,616 +0.00(+0.05%)
Dec 03, 2002 3.294 3.340 3.274 3.278 7,972,681 -0.01(-0.33%)
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.