Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.685 2.769 2.685 2.738 67,815,616 +0.05(+1.99%)
Feb 27, 2003 2.676 2.738 2.572 2.685 162,138,848 +0.03(+1.11%)
Feb 26, 2003 2.902 2.932 2.623 2.655 323,452,864 -0.49(-15.46%)
Feb 25, 2003 3.067 3.144 2.982 3.141 70,275,024 +0.07(+2.42%)
Feb 24, 2003 3.139 3.162 3.060 3.067 48,675,224 -0.07(-2.31%)
Feb 21, 2003 3.110 3.186 3.061 3.139 44,522,776 +0.05(+1.68%)
Feb 20, 2003 3.118 3.120 3.065 3.087 42,410,084 +0.01(+0.34%)
Feb 19, 2003 3.150 3.170 3.035 3.077 50,218,936 -0.11(-3.42%)
Feb 18, 2003 3.094 3.196 3.084 3.186 49,133,072 +0.11(+3.65%)
Feb 14, 2003 2.980 3.101 2.980 3.074 79,804,704 +0.15(+4.96%)
Feb 13, 2003 2.873 2.977 2.873 2.928 49,648,220 +0.06(+1.99%)
Feb 12, 2003 2.913 2.951 2.870 2.871 49,233,784 -0.04(-1.37%)
Feb 11, 2003 2.915 2.989 2.863 2.911 55,420,784 +0.04(+1.26%)
Feb 10, 2003 2.816 2.882 2.773 2.875 57,313,524 +0.03(+0.97%)
Feb 07, 2003 2.942 2.963 2.806 2.847 69,164,272 -0.10(-3.23%)
Feb 06, 2003 2.958 2.978 2.911 2.942 38,297,576 -0.01(-0.47%)
Feb 05, 2003 3.023 3.041 2.944 2.956 64,064,872 -0.07(-2.23%)
Feb 04, 2003 2.946 3.027 2.916 3.023 77,615,608 +0.00(+0.11%)
Feb 03, 2003 3.013 3.092 3.006 3.020 69,353,544 +0.01(+0.40%)
Jan 31, 2003 3.020 3.020 2.897 3.008 153,788,800 -0.14(-4.34%)
Jan 30, 2003 3.319 3.327 3.101 3.144 60,496,452 -0.19(-5.65%)
Jan 29, 2003 3.243 3.341 3.139 3.333 57,887,132 +0.09(+2.72%)
Jan 28, 2003 3.205 3.279 3.134 3.245 46,534,752 +0.07(+2.23%)
Jan 27, 2003 3.196 3.265 3.118 3.174 65,315,120 -0.07(-2.03%)
Jan 24, 2003 3.421 3.421 3.212 3.239 63,151,496 -0.15(-4.34%)
Jan 23, 2003 3.308 3.445 3.307 3.386 46,743,704 +0.11(+3.43%)
Jan 22, 2003 3.272 3.369 3.248 3.274 52,039,900 +0.00(+0.11%)
Jan 21, 2003 3.274 3.369 3.248 3.270 45,172,212 -0.05(-1.56%)
Jan 17, 2003 3.315 3.409 3.270 3.322 61,206,084 -0.13(-3.80%)
Jan 16, 2003 3.490 3.526 3.447 3.454 43,728,636 -0.04(-1.28%)
Jan 15, 2003 3.559 3.559 3.464 3.498 43,230,272 -0.06(-1.70%)
Jan 14, 2003 3.498 3.571 3.481 3.559 58,021,420 +0.04(+1.18%)
Jan 13, 2003 3.602 3.663 3.509 3.518 91,831,984 -0.08(-2.35%)
Jan 10, 2003 3.498 3.642 3.455 3.602 97,512,520 +0.06(+1.81%)
Jan 09, 2003 3.405 3.569 3.403 3.538 100,862,728 +0.17(+5.03%)
Jan 08, 2003 3.445 3.504 3.369 3.369 89,279,976 -0.08(-2.26%)
Jan 07, 2003 3.398 3.488 3.390 3.447 90,434,720 +0.05(+1.53%)
Jan 06, 2003 3.274 3.441 3.267 3.395 68,656,648 +0.19(+5.82%)
Jan 03, 2003 3.170 3.239 3.155 3.208 35,869,428 +0.06(+2.03%)
Jan 02, 2003 3.046 3.205 3.037 3.144 60,527,128 +0.15(+4.84%)
Dec 31, 2002 2.984 3.020 2.968 2.999 37,153,248 -0.01(-0.46%)
Dec 30, 2002 3.049 3.056 2.966 3.013 58,231,532 -0.09(-2.79%)
Dec 27, 2002 3.131 3.186 3.067 3.099 33,370,086 -0.06(-1.91%)
Dec 26, 2002 3.170 3.239 3.127 3.160 34,520,780 -0.02(-0.71%)
Dec 24, 2002 3.213 3.238 3.167 3.182 22,865,676 -0.04(-1.39%)
Dec 23, 2002 3.231 3.288 3.220 3.227 60,612,216 -0.04(-1.22%)
Dec 20, 2002 3.283 3.284 3.227 3.267 111,199,280 -0.01(-0.21%)
Dec 19, 2002 3.222 3.308 3.217 3.274 68,670,536 +0.02(+0.53%)
Dec 18, 2002 3.281 3.281 3.174 3.257 78,560,240 -0.02(-0.74%)
Dec 17, 2002 3.291 3.378 3.274 3.281 88,782,768 +0.01(+0.21%)
Dec 16, 2002 3.267 3.283 3.222 3.274 51,576,844 +0.06(+1.99%)
Dec 13, 2002 3.213 3.246 3.153 3.210 46,530,700 -0.03(-0.96%)
Dec 12, 2002 3.179 3.289 3.162 3.241 60,657,364 +0.09(+2.91%)
Dec 11, 2002 3.148 3.194 3.118 3.150 65,570,380 -0.08(-2.41%)
Dec 10, 2002 3.153 3.248 3.110 3.227 45,903,840 +0.11(+3.61%)
Dec 09, 2002 3.082 3.205 3.082 3.115 47,852,724 -0.14(-4.25%)
Dec 06, 2002 3.096 3.300 3.075 3.253 64,152,852 +0.10(+3.12%)
Dec 05, 2002 3.188 3.217 3.146 3.155 41,927,928 -0.02(-0.60%)
Dec 04, 2002 3.136 3.238 3.092 3.174 105,985,272 -0.15(-4.47%)
Dec 03, 2002 3.421 3.421 3.291 3.322 68,357,976 -0.10(-3.03%)
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.