Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.261 8.416 8.261 8.292 547,601 +0.03(+0.32%)
Feb 27, 2003 8.265 8.301 8.212 8.265 290,637 +0.03(+0.38%)
Feb 26, 2003 8.234 8.283 8.212 8.234 509,632 -0.06(-0.75%)
Feb 25, 2003 8.314 8.319 8.226 8.296 487,258 -0.06(-0.74%)
Feb 24, 2003 8.296 8.398 8.261 8.358 819,028 +0.08(+0.96%)
Feb 21, 2003 8.345 8.358 8.221 8.279 844,566 -0.10(-1.16%)
Feb 20, 2003 8.456 8.504 8.358 8.376 408,610 -0.05(-0.58%)
Feb 19, 2003 8.416 8.482 8.389 8.425 376,744 -0.04(-0.42%)
Feb 18, 2003 8.389 8.518 8.385 8.460 848,634 +0.14(+1.65%)
Feb 14, 2003 8.274 8.327 8.261 8.323 370,190 +0.05(+0.64%)
Feb 13, 2003 8.177 8.296 8.146 8.270 661,505 +0.10(+1.25%)
Feb 12, 2003 8.133 8.199 8.102 8.168 417,198 -0.01(-0.16%)
Feb 11, 2003 8.142 8.217 8.111 8.181 367,026 +0.04(+0.43%)
Feb 10, 2003 8.208 8.252 8.097 8.146 786,936 -0.09(-1.13%)
Feb 07, 2003 8.305 8.310 8.195 8.239 550,991 -0.08(-0.90%)
Feb 06, 2003 8.354 8.354 8.212 8.314 660,149 -0.06(-0.74%)
Feb 05, 2003 8.460 8.460 8.350 8.376 547,601 -0.04(-0.53%)
Feb 04, 2003 8.403 8.425 8.327 8.420 705,124 -0.04(-0.47%)
Feb 03, 2003 8.394 8.527 8.323 8.460 686,817 +0.08(+0.95%)
Jan 31, 2003 8.270 8.456 8.243 8.380 1,247,753 +0.12(+1.39%)
Jan 30, 2003 8.407 8.407 8.226 8.265 1,193,512 -0.13(-1.58%)
Jan 29, 2003 8.447 8.447 8.234 8.398 996,439 +0.03(+0.37%)
Jan 28, 2003 8.403 8.460 8.323 8.367 982,879 -0.05(-0.58%)
Jan 27, 2003 8.336 8.442 8.274 8.416 836,430 +0.00(+0.00%)
Jan 24, 2003 8.451 8.571 8.367 8.416 2,034,463 -0.12(-1.40%)
Jan 23, 2003 8.619 8.619 8.416 8.535 1,210,236 +0.04(+0.52%)
Jan 22, 2003 8.478 8.611 8.469 8.491 845,244 -0.03(-0.31%)
Jan 21, 2003 8.522 8.575 8.451 8.518 703,768 -0.15(-1.69%)
Jan 17, 2003 8.703 8.739 8.584 8.664 1,165,714 -0.08(-0.96%)
Jan 16, 2003 8.580 8.774 8.566 8.748 3,113,393 +0.18(+2.07%)
Jan 15, 2003 8.566 8.606 8.535 8.571 850,442 +0.00(+0.05%)
Jan 14, 2003 8.504 8.611 8.504 8.566 520,254 +0.07(+0.78%)
Jan 13, 2003 8.504 8.562 8.500 8.500 1,174,754 +0.02(+0.26%)
Jan 10, 2003 8.354 8.509 8.354 8.478 1,140,176 +0.05(+0.58%)
Jan 09, 2003 8.434 8.469 8.394 8.429 984,009 +0.04(+0.53%)
Jan 08, 2003 8.341 8.434 8.336 8.385 814,960 +0.00(+0.05%)
Jan 07, 2003 8.451 8.451 8.350 8.380 1,027,401 -0.02(-0.21%)
Jan 06, 2003 8.230 8.460 8.230 8.398 2,554,266 +0.24(+2.98%)
Jan 03, 2003 8.181 8.217 8.150 8.155 578,789 -0.03(-0.32%)
Jan 02, 2003 8.027 8.212 8.018 8.181 1,004,123 +0.21(+2.67%)
Dec 31, 2002 8.057 8.128 7.965 7.969 915,983 -0.07(-0.83%)
Dec 30, 2002 8.027 8.093 7.960 8.035 468,952 +0.01(+0.11%)
Dec 27, 2002 8.075 8.080 8.018 8.027 766,822 -0.10(-1.20%)
Dec 26, 2002 8.181 8.199 8.124 8.124 507,824 -0.03(-0.33%)
Dec 24, 2002 8.146 8.181 8.137 8.150 457,426 -0.04(-0.43%)
Dec 23, 2002 8.150 8.230 8.150 8.186 1,049,776 +0.00(+0.05%)
Dec 20, 2002 8.102 8.221 8.062 8.181 844,340 +0.10(+1.20%)
Dec 19, 2002 7.854 8.164 7.841 8.084 1,704,727 +0.26(+3.28%)
Dec 18, 2002 7.929 7.942 7.801 7.827 867,392 -0.10(-1.28%)
Dec 17, 2002 8.018 8.040 7.916 7.929 788,518 -0.08(-0.99%)
Dec 16, 2002 7.987 8.022 7.929 8.009 703,994 +0.06(+0.72%)
Dec 13, 2002 7.978 8.027 7.934 7.951 775,184 -0.06(-0.72%)
Dec 12, 2002 8.049 8.106 7.978 8.009 584,665 -0.02(-0.28%)
Dec 11, 2002 8.031 8.119 8.031 8.031 513,700 -0.04(-0.55%)
Dec 10, 2002 8.057 8.111 7.991 8.075 672,579 +0.05(+0.61%)
Dec 09, 2002 8.075 8.181 8.027 8.027 961,409 -0.08(-1.04%)
Dec 06, 2002 8.009 8.124 8.009 8.111 596,869 +0.02(+0.27%)
Dec 05, 2002 8.137 8.142 8.009 8.088 729,080 -0.03(-0.33%)
Dec 04, 2002 8.071 8.159 8.009 8.115 821,062 +0.00(+0.05%)
Dec 03, 2002 8.150 8.265 8.102 8.111 3,222,100 -0.03(-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.