Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4026 4088 3998 4084 95,706,000 +31.70(+0.78%)
Feb 27, 2003 4154 4168 4039 4052 59,633,800 -43.80(-1.07%)
Feb 26, 2003 4148 4151 4049 4096 56,205,000 -85.50(-2.04%)
Feb 25, 2003 4229 4232 4174 4181 33,135,400 +0.00(+0.00%)
Feb 24, 2003 4229 4232 4174 4181 0 -47.40(-1.12%)
Feb 22, 2003 4172 4229 4149 4229 52,214,800 +14.70(+0.35%)
Feb 21, 2003 4230 4281 4175 4214 50,714,800 +3.10(+0.07%)
Feb 20, 2003 4320 4324 4211 4211 58,649,200 -114.50(-2.65%)
Feb 19, 2003 4354 4361 4286 4325 65,305,200 -54.00(-1.23%)
Feb 18, 2003 4344 4390 4334 4379 58,659,200 +0.00(+0.00%)
Feb 17, 2003 4344 4390 4334 4379 0 +106.40(+2.49%)
Feb 15, 2003 4190 4310 4189 4273 48,728,800 +113.70(+2.73%)
Feb 14, 2003 4127 4214 4109 4159 46,922,600 +7.10(+0.17%)
Feb 13, 2003 4211 4226 4146 4152 37,346,000 -102.20(-2.40%)
Feb 12, 2003 4210 4264 4192 4254 46,567,600 +99.40(+2.39%)
Feb 11, 2003 4238 4242 4134 4155 48,707,200 +0.00(+0.00%)
Feb 10, 2003 4238 4242 4134 4155 0 -67.80(-1.61%)
Feb 08, 2003 4258 4294 4215 4223 38,301,200 -34.50(-0.81%)
Feb 07, 2003 4354 4412 4222 4257 50,451,400 -127.70(-2.91%)
Feb 06, 2003 4363 4396 4322 4385 41,495,000 +30.70(+0.71%)
Feb 05, 2003 4471 4471 4352 4354 41,297,800 -117.60(-2.63%)
Feb 04, 2003 4476 4492 4426 4472 34,946,400 +0.00(+0.00%)
Feb 03, 2003 4476 4492 4426 4472 0 +49.40(+1.12%)
Feb 01, 2003 4356 4422 4322 4422 47,944,000 +13.50(+0.31%)
Jan 31, 2003 4367 4468 4348 4409 50,410,200 +76.80(+1.77%)
Jan 30, 2003 4309 4341 4193 4332 62,130,200 +28.70(+0.67%)
Jan 29, 2003 4358 4392 4271 4304 56,237,000 -11.00(-0.25%)
Jan 28, 2003 4459 4461 4314 4314 58,579,600 +0.00(+0.00%)
Jan 27, 2003 4459 4461 4314 4314 0 -162.90(-3.64%)
Jan 25, 2003 4524 4564 4477 4477 43,066,400 -50.90(-1.12%)
Jan 24, 2003 4564 4593 4492 4528 61,357,200 +8.10(+0.18%)
Jan 23, 2003 4648 4663 4520 4520 61,285,800 -130.40(-2.80%)
Jan 22, 2003 4720 4752 4647 4651 48,379,000 -29.10(-0.62%)
Jan 21, 2003 4764 4786 4680 4680 36,947,800 +0.00(+0.00%)
Jan 20, 2003 4764 4786 4680 4680 0 -73.90(-1.55%)
Jan 18, 2003 4872 4872 4743 4754 89,405,600 -75.60(-1.57%)
Jan 17, 2003 4867 4888 4826 4829 40,511,400 -30.80(-0.63%)
Jan 16, 2003 4964 5001 4851 4860 53,574,200 -105.30(-2.12%)
Jan 15, 2003 4890 4965 4875 4965 43,241,000 +77.50(+1.59%)
Jan 14, 2003 4880 4927 4864 4888 40,850,000 +0.00(+0.00%)
Jan 13, 2003 4880 4927 4864 4888 0 +33.60(+0.69%)
Jan 11, 2003 4876 4908 4814 4854 50,426,400 -3.70(-0.08%)
Jan 10, 2003 4850 4876 4790 4858 53,250,400 -24.40(-0.50%)
Jan 09, 2003 4863 4895 4839 4882 43,157,200 -4.70(-0.10%)
Jan 08, 2003 4936 4939 4835 4887 37,996,600 -29.20(-0.59%)
Jan 07, 2003 4914 4943 4846 4916 39,721,000 +0.00(+0.00%)
Jan 06, 2003 4914 4943 4846 4916 0 +16.70(+0.34%)
Jan 04, 2003 4816 4903 4808 4900 41,552,600 +0.00(+0.00%)
Jan 03, 2003 4816 4903 4808 4900 0 +268.70(+5.80%)
Dec 31, 2002 4580 4675 4579 4631 18,504,000 +0.00(+0.00%)
Dec 30, 2002 4580 4675 4579 4631 0 +56.90(+1.24%)
Dec 28, 2002 4698 4698 4574 4574 19,755,800 +0.00(+0.00%)
Dec 27, 2002 4698 4698 4574 4574 0 -157.40(-3.33%)
Dec 24, 2002 4788 4804 4723 4731 22,894,400 +0.00(+0.00%)
Dec 23, 2002 4788 4804 4723 4731 0 -43.30(-0.91%)
Dec 21, 2002 4760 4812 4726 4775 59,180,400 -7.00(-0.15%)
Dec 20, 2002 4832 4863 4757 4782 45,590,400 -23.00(-0.48%)
Dec 19, 2002 4883 4901 4804 4805 43,183,200 -97.70(-1.99%)
Dec 18, 2002 4958 4962 4871 4902 53,444,800 -37.80(-0.77%)
Dec 17, 2002 4820 4955 4819 4940 35,274,600 +0.00(+0.00%)
Dec 16, 2002 4820 4955 4819 4940 0 +92.40(+1.91%)
Dec 14, 2002 4862 4878 4823 4848 44,657,400 -32.30(-0.66%)
Dec 13, 2002 4902 4933 4848 4880 45,556,400 -25.80(-0.53%)
Dec 12, 2002 4926 4967 4880 4906 46,531,600 -3.50(-0.07%)
Dec 11, 2002 4861 4920 4842 4909 42,276,600 +46.30(+0.95%)
Dec 10, 2002 4922 4959 4856 4863 42,089,800 +0.00(+0.00%)
Dec 09, 2002 4922 4959 4856 4863 0 -71.80(-1.45%)
Dec 07, 2002 4969 4986 4858 4935 41,960,400 -15.90(-0.32%)
Dec 06, 2002 5029 5068 4946 4951 38,087,200 -59.70(-1.19%)
Dec 05, 2002 4982 5020 4935 5010 49,441,400 +6.40(+0.13%)
Dec 04, 2002 5134 5144 5001 5004 49,628,800 -146.50(-2.84%)
Dec 03, 2002 5135 5209 5109 5150 0 +0.00(+0.00%)
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.