Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.327 4.354 4.303 4.345 1,651,410 +0.02(+0.50%)
Feb 27, 2003 4.273 4.338 4.246 4.323 1,599,055 +0.05(+1.28%)
Feb 26, 2003 4.331 4.331 4.250 4.269 1,864,729 -0.06(-1.45%)
Feb 25, 2003 4.287 4.331 4.206 4.331 2,489,647 +0.04(+1.05%)
Feb 24, 2003 4.435 4.453 4.287 4.287 3,203,680 -0.15(-3.48%)
Feb 21, 2003 4.395 4.458 4.345 4.441 1,670,904 +0.04(+0.96%)
Feb 20, 2003 4.417 4.435 4.399 4.399 1,399,661 -0.02(-0.35%)
Feb 19, 2003 4.457 4.498 4.402 4.414 2,159,922 -0.06(-1.30%)
Feb 18, 2003 4.578 4.578 4.454 4.472 2,807,676 -0.04(-0.95%)
Feb 14, 2003 4.321 4.516 4.321 4.516 3,948,904 +0.19(+4.42%)
Feb 13, 2003 4.293 4.352 4.229 4.324 3,598,014 +0.03(+0.75%)
Feb 12, 2003 4.451 4.451 4.292 4.292 4,276,401 -0.16(-3.55%)
Feb 11, 2003 4.452 4.574 4.444 4.450 2,831,626 -0.00(-0.06%)
Feb 10, 2003 4.367 4.493 4.367 4.453 2,491,318 +0.07(+1.70%)
Feb 07, 2003 4.421 4.435 4.345 4.378 2,222,303 -0.00(-0.06%)
Feb 06, 2003 4.390 4.484 4.298 4.381 3,787,383 -0.04(-1.01%)
Feb 05, 2003 4.445 4.489 4.399 4.426 4,393,921 -0.02(-0.42%)
Feb 04, 2003 4.529 4.615 4.435 4.445 3,719,433 -0.11(-2.37%)
Feb 03, 2003 4.623 4.659 4.516 4.552 2,597,699 -0.08(-1.65%)
Jan 31, 2003 4.583 4.735 4.543 4.629 3,776,801 +0.05(+1.08%)
Jan 30, 2003 4.848 4.848 4.541 4.579 8,498,220 -0.16(-3.30%)
Jan 29, 2003 4.686 4.789 4.682 4.735 1,822,956 +0.02(+0.48%)
Jan 28, 2003 4.713 4.748 4.647 4.713 1,734,955 +0.04(+0.90%)
Jan 27, 2003 4.779 4.802 4.671 4.671 1,837,437 -0.11(-2.25%)
Jan 24, 2003 4.803 4.856 4.739 4.779 1,974,452 -0.01(-0.26%)
Jan 23, 2003 4.827 4.902 4.737 4.791 2,591,015 -0.04(-0.74%)
Jan 22, 2003 4.758 4.920 4.651 4.827 2,866,715 +0.07(+1.47%)
Jan 21, 2003 4.981 5.005 4.757 4.757 5,097,372 -0.21(-4.16%)
Jan 17, 2003 5.070 5.087 4.951 4.963 1,552,827 -0.14(-2.83%)
Jan 16, 2003 5.009 5.179 4.981 5.108 3,282,770 +0.13(+2.56%)
Jan 15, 2003 5.161 5.183 4.956 4.981 2,555,926 -0.16(-3.07%)
Jan 14, 2003 5.081 5.162 5.042 5.139 2,003,414 +0.06(+1.18%)
Jan 13, 2003 5.234 5.247 5.077 5.078 2,049,085 -0.09(-1.74%)
Jan 10, 2003 5.172 5.261 5.148 5.168 1,641,942 -0.05(-0.93%)
Jan 09, 2003 5.081 5.240 5.081 5.217 2,660,080 +0.16(+3.09%)
Jan 08, 2003 4.991 5.112 4.946 5.060 3,300,593 +0.02(+0.48%)
Jan 07, 2003 5.220 5.221 4.984 5.036 8,487,638 -0.18(-3.53%)
Jan 06, 2003 5.229 5.292 5.209 5.220 2,728,587 -0.00(-0.02%)
Jan 03, 2003 5.382 5.382 5.207 5.221 2,357,646 -0.16(-2.99%)
Jan 02, 2003 5.261 5.395 5.251 5.382 2,122,048 +0.12(+2.30%)
Dec 31, 2002 5.227 5.309 5.227 5.261 1,714,904 +0.03(+0.64%)
Dec 30, 2002 5.171 5.256 5.153 5.227 2,127,061 +0.04(+0.85%)
Dec 27, 2002 5.171 5.215 5.139 5.183 1,573,992 +0.05(+0.94%)
Dec 26, 2002 5.127 5.234 5.122 5.135 1,141,784 +0.01(+0.16%)
Dec 24, 2002 5.274 5.274 5.098 5.127 1,672,018 -0.10(-1.99%)
Dec 23, 2002 5.104 5.234 5.079 5.231 2,672,890 +0.12(+2.32%)
Dec 20, 2002 5.046 5.171 5.045 5.112 2,528,635 +0.08(+1.50%)
Dec 19, 2002 5.112 5.157 5.027 5.037 6,191,258 -0.09(-1.73%)
Dec 18, 2002 5.306 5.306 5.086 5.126 6,140,017 -0.19(-3.56%)
Dec 17, 2002 5.368 5.467 5.301 5.315 2,394,406 -0.11(-1.94%)
Dec 16, 2002 5.521 5.555 5.320 5.420 4,238,527 -0.06(-1.03%)
Dec 13, 2002 5.705 5.705 5.472 5.477 2,986,463 -0.26(-4.52%)
Dec 12, 2002 5.692 5.808 5.659 5.736 1,342,850 +0.02(+0.42%)
Dec 11, 2002 5.727 5.727 5.620 5.712 1,386,850 -0.00(-0.03%)
Dec 10, 2002 5.706 5.777 5.670 5.714 1,699,309 +0.01(+0.22%)
Dec 09, 2002 5.772 5.777 5.656 5.701 1,154,595 -0.08(-1.35%)
Dec 06, 2002 5.638 5.815 5.602 5.779 1,956,072 +0.12(+2.19%)
Dec 05, 2002 5.642 5.683 5.575 5.656 1,499,915 +0.04(+0.64%)
Dec 04, 2002 5.521 5.628 5.487 5.620 1,831,311 +0.06(+1.16%)
Dec 03, 2002 5.745 5.745 5.530 5.555 2,139,314 -0.19(-3.30%)
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.