Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.834 1.872 1.826 1.849 11,094,992 +0.03(+1.45%)
Feb 27, 2003 1.810 1.848 1.786 1.822 20,105,510 -0.00(-0.15%)
Feb 26, 2003 1.869 1.881 1.821 1.825 12,486,492 -0.05(-2.79%)
Feb 25, 2003 1.850 1.894 1.797 1.877 14,541,360 +0.03(+1.55%)
Feb 24, 2003 1.890 1.903 1.837 1.849 11,966,530 -0.04(-2.31%)
Feb 21, 2003 1.881 1.902 1.869 1.893 18,040,464 +0.01(+0.66%)
Feb 20, 2003 1.929 1.938 1.873 1.880 18,133,910 -0.04(-1.94%)
Feb 19, 2003 1.976 2.000 1.897 1.917 18,589,108 -0.07(-3.30%)
Feb 18, 2003 1.968 1.996 1.952 1.983 15,196,402 +0.02(+1.13%)
Feb 14, 2003 1.938 1.978 1.899 1.961 11,857,357 +0.02(+0.95%)
Feb 13, 2003 1.970 1.983 1.919 1.942 18,479,934 -0.03(-1.36%)
Feb 12, 2003 1.959 1.996 1.956 1.969 12,150,645 -0.01(-0.61%)
Feb 11, 2003 1.991 2.026 1.960 1.981 15,677,505 -0.01(-0.41%)
Feb 10, 2003 1.981 2.018 1.953 1.989 19,304,288 +0.00(+0.11%)
Feb 07, 2003 2.113 2.118 1.953 1.987 33,923,364 -0.10(-4.96%)
Feb 06, 2003 2.064 2.138 2.060 2.091 32,765,940 +0.03(+1.36%)
Feb 05, 2003 2.109 2.126 2.040 2.063 21,589,530 -0.04(-1.75%)
Feb 04, 2003 2.109 2.132 2.081 2.100 18,209,776 -0.03(-1.62%)
Feb 03, 2003 2.120 2.162 2.112 2.134 12,199,680 +0.03(+1.23%)
Jan 31, 2003 2.081 2.138 2.073 2.108 17,906,310 +0.02(+1.01%)
Jan 30, 2003 2.113 2.159 2.076 2.087 19,065,984 -0.03(-1.23%)
Jan 29, 2003 2.095 2.136 2.054 2.113 22,026,224 +0.00(+0.10%)
Jan 28, 2003 2.105 2.132 2.044 2.111 24,474,302 +0.02(+0.96%)
Jan 27, 2003 2.226 2.227 2.076 2.091 46,714,248 -0.17(-7.53%)
Jan 24, 2003 2.346 2.346 2.260 2.261 24,003,376 -0.08(-3.42%)
Jan 23, 2003 2.351 2.357 2.302 2.341 19,792,792 +0.01(+0.51%)
Jan 22, 2003 2.369 2.369 2.320 2.329 21,237,030 -0.06(-2.40%)
Jan 21, 2003 2.421 2.451 2.372 2.386 14,672,739 -0.03(-1.19%)
Jan 17, 2003 2.466 2.475 2.410 2.415 8,228,724 -0.06(-2.42%)
Jan 16, 2003 2.484 2.499 2.448 2.475 9,748,827 -0.02(-0.67%)
Jan 15, 2003 2.530 2.560 2.487 2.492 13,732,736 -0.04(-1.54%)
Jan 14, 2003 2.528 2.562 2.516 2.531 11,021,902 -0.00(-0.11%)
Jan 13, 2003 2.554 2.582 2.517 2.534 11,837,927 +0.00(+0.04%)
Jan 10, 2003 2.464 2.551 2.450 2.532 14,117,619 +0.05(+1.85%)
Jan 09, 2003 2.459 2.510 2.453 2.486 18,654,798 +0.09(+3.70%)
Jan 08, 2003 2.363 2.429 2.345 2.398 22,709,946 +0.02(+0.91%)
Jan 07, 2003 2.314 2.389 2.293 2.376 13,114,703 +0.05(+2.28%)
Jan 06, 2003 2.317 2.350 2.311 2.323 9,521,228 +0.01(+0.32%)
Jan 03, 2003 2.338 2.345 2.297 2.316 8,736,659 -0.02(-0.88%)
Jan 02, 2003 2.312 2.358 2.309 2.336 12,727,969 +0.05(+1.98%)
Dec 31, 2002 2.276 2.311 2.254 2.291 9,775,658 -2.19(-48.89%)
Dec 26, 2002 4.431 4.571 4.419 4.482 5,332,850 +0.02(+0.53%)
Dec 24, 2002 4.480 4.480 4.414 4.458 3,923,771 -0.02(-0.48%)
Dec 23, 2002 4.837 4.858 4.394 4.480 24,686,172 -0.11(-2.36%)
Dec 20, 2002 4.837 4.858 4.577 4.588 52,597,592 -0.17(-3.65%)
Dec 19, 2002 4.809 4.864 4.705 4.762 11,363,300 -0.01(-0.25%)
Dec 18, 2002 4.804 4.817 4.719 4.774 6,011,021 -0.04(-0.79%)
Dec 17, 2002 4.864 4.939 4.812 4.812 9,888,532 -0.09(-1.83%)
Dec 16, 2002 4.830 4.939 4.788 4.902 13,012,006 +0.09(+1.86%)
Dec 13, 2002 4.827 4.889 4.789 4.812 10,986,744 -0.01(-0.16%)
Dec 12, 2002 4.808 4.864 4.767 4.819 9,551,760 +0.01(+0.27%)
Dec 11, 2002 4.715 4.810 4.689 4.807 8,617,308 +0.08(+1.76%)
Dec 10, 2002 4.723 4.844 4.677 4.723 10,563,928 -0.01(-0.11%)
Dec 09, 2002 4.795 4.808 4.740 4.729 5,937,930 -0.09(-1.88%)
Dec 06, 2002 4.821 4.847 4.762 4.819 8,473,902 -0.03(-0.62%)
Dec 05, 2002 4.887 4.945 4.788 4.850 12,863,049 -0.01(-0.12%)
Dec 04, 2002 4.897 4.897 4.736 4.856 19,678,068 -0.07(-1.50%)
Dec 03, 2002 4.959 4.972 4.839 4.930 9,424,082 -0.06(-1.21%)
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.