Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.257 8.411 8.257 8.288 547,889 +0.03(+0.32%)
Feb 27, 2003 8.261 8.296 8.208 8.261 290,790 +0.03(+0.38%)
Feb 26, 2003 8.230 8.279 8.208 8.230 509,901 -0.06(-0.75%)
Feb 25, 2003 8.310 8.314 8.221 8.292 487,515 -0.06(-0.74%)
Feb 24, 2003 8.292 8.394 8.257 8.354 819,459 +0.08(+0.96%)
Feb 21, 2003 8.341 8.354 8.217 8.274 845,011 -0.10(-1.16%)
Feb 20, 2003 8.451 8.500 8.354 8.372 408,825 -0.05(-0.58%)
Feb 19, 2003 8.411 8.478 8.385 8.420 376,942 -0.04(-0.42%)
Feb 18, 2003 8.385 8.513 8.380 8.456 849,081 +0.14(+1.65%)
Feb 14, 2003 8.270 8.323 8.257 8.319 370,385 +0.05(+0.64%)
Feb 13, 2003 8.173 8.292 8.142 8.266 661,854 +0.10(+1.25%)
Feb 12, 2003 8.128 8.195 8.097 8.164 417,418 -0.01(-0.16%)
Feb 11, 2003 8.137 8.212 8.106 8.177 367,219 +0.04(+0.43%)
Feb 10, 2003 8.204 8.248 8.093 8.142 787,350 -0.09(-1.13%)
Feb 07, 2003 8.301 8.305 8.190 8.235 551,281 -0.08(-0.90%)
Feb 06, 2003 8.350 8.350 8.208 8.310 660,497 -0.06(-0.74%)
Feb 05, 2003 8.456 8.456 8.345 8.372 547,889 -0.04(-0.53%)
Feb 04, 2003 8.398 8.420 8.323 8.416 705,495 -0.04(-0.47%)
Feb 03, 2003 8.389 8.522 8.319 8.456 687,179 +0.08(+0.95%)
Jan 31, 2003 8.266 8.451 8.239 8.376 1,248,410 +0.11(+1.39%)
Jan 30, 2003 8.403 8.403 8.221 8.261 1,194,141 -0.13(-1.58%)
Jan 29, 2003 8.442 8.442 8.230 8.394 996,964 +0.03(+0.37%)
Jan 28, 2003 8.398 8.456 8.319 8.363 983,397 -0.05(-0.58%)
Jan 27, 2003 8.332 8.438 8.270 8.411 836,871 +0.00(+0.00%)
Jan 24, 2003 8.447 8.566 8.363 8.411 2,035,534 -0.12(-1.40%)
Jan 23, 2003 8.615 8.615 8.411 8.531 1,210,874 +0.04(+0.52%)
Jan 22, 2003 8.473 8.606 8.465 8.487 845,689 -0.03(-0.31%)
Jan 21, 2003 8.518 8.571 8.447 8.513 704,138 -0.15(-1.69%)
Jan 17, 2003 8.699 8.734 8.579 8.659 1,166,328 -0.08(-0.96%)
Jan 16, 2003 8.575 8.770 8.562 8.743 3,115,033 +0.18(+2.06%)
Jan 15, 2003 8.562 8.602 8.531 8.566 850,890 +0.00(+0.05%)
Jan 14, 2003 8.500 8.606 8.500 8.562 520,528 +0.07(+0.78%)
Jan 13, 2003 8.500 8.557 8.495 8.495 1,175,373 +0.02(+0.26%)
Jan 10, 2003 8.350 8.504 8.350 8.473 1,140,776 +0.05(+0.58%)
Jan 09, 2003 8.429 8.465 8.389 8.425 984,527 +0.04(+0.53%)
Jan 08, 2003 8.336 8.429 8.332 8.380 815,389 +0.00(+0.05%)
Jan 07, 2003 8.447 8.447 8.345 8.376 1,027,942 -0.02(-0.21%)
Jan 06, 2003 8.226 8.456 8.226 8.394 2,555,611 +0.24(+2.98%)
Jan 03, 2003 8.177 8.212 8.146 8.151 579,094 -0.03(-0.32%)
Jan 02, 2003 8.022 8.208 8.013 8.177 1,004,652 +0.21(+2.67%)
Dec 31, 2002 8.053 8.124 7.960 7.965 916,465 -0.07(-0.83%)
Dec 30, 2002 8.022 8.089 7.956 8.031 469,199 +0.01(+0.11%)
Dec 27, 2002 8.071 8.075 8.013 8.022 767,226 -0.10(-1.20%)
Dec 26, 2002 8.177 8.195 8.120 8.120 508,092 -0.03(-0.33%)
Dec 24, 2002 8.142 8.177 8.133 8.146 457,667 -0.04(-0.43%)
Dec 23, 2002 8.146 8.226 8.146 8.181 1,050,328 +0.00(+0.05%)
Dec 20, 2002 8.097 8.217 8.058 8.177 844,785 +0.10(+1.20%)
Dec 19, 2002 7.850 8.159 7.837 8.080 1,705,625 +0.26(+3.28%)
Dec 18, 2002 7.925 7.938 7.797 7.823 867,849 -0.10(-1.28%)
Dec 17, 2002 8.013 8.036 7.912 7.925 788,933 -0.08(-0.99%)
Dec 16, 2002 7.982 8.018 7.925 8.005 704,364 +0.06(+0.72%)
Dec 13, 2002 7.974 8.022 7.929 7.947 775,592 -0.06(-0.72%)
Dec 12, 2002 8.044 8.102 7.974 8.005 584,973 -0.02(-0.28%)
Dec 11, 2002 8.027 8.115 8.027 8.027 513,971 -0.04(-0.55%)
Dec 10, 2002 8.053 8.106 7.987 8.071 672,933 +0.05(+0.61%)
Dec 09, 2002 8.071 8.177 8.022 8.022 961,915 -0.08(-1.04%)
Dec 06, 2002 8.005 8.120 8.005 8.106 597,183 +0.02(+0.27%)
Dec 05, 2002 8.133 8.137 8.005 8.084 729,464 -0.03(-0.33%)
Dec 04, 2002 8.066 8.155 8.005 8.111 821,495 +0.00(+0.05%)
Dec 03, 2002 8.146 8.261 8.097 8.106 3,223,797 -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.