Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.422 4.482 4.396 4.420 1,278,309 +0.01(+0.14%)
Feb 27, 2003 4.328 4.414 4.328 4.414 2,014,375 +0.08(+1.84%)
Feb 26, 2003 4.388 4.389 4.313 4.334 2,248,413 -0.06(-1.47%)
Feb 25, 2003 4.384 4.409 4.312 4.399 1,738,144 +0.02(+0.35%)
Feb 24, 2003 4.429 4.434 4.363 4.384 1,158,653 -0.05(-1.19%)
Feb 21, 2003 4.374 4.475 4.354 4.436 1,248,312 +0.09(+2.09%)
Feb 20, 2003 4.369 4.402 4.345 4.345 1,028,778 -0.02(-0.49%)
Feb 19, 2003 4.424 4.425 4.355 4.366 1,596,732 +0.08(+1.84%)
Feb 13, 2003 4.176 4.289 4.176 4.288 3,404,758 +0.13(+3.11%)
Feb 12, 2003 4.247 4.274 4.156 4.158 1,406,205 -0.08(-1.91%)
Feb 11, 2003 4.303 4.309 4.217 4.239 1,794,181 -0.06(-1.37%)
Feb 10, 2003 4.259 4.298 4.236 4.298 1,942,515 +0.04(+0.90%)
Feb 07, 2003 4.318 4.318 4.252 4.259 1,523,224 -0.04(-0.96%)
Feb 06, 2003 4.379 4.396 4.298 4.301 2,201,605 -0.21(-4.64%)
Feb 03, 2003 4.450 4.525 4.442 4.510 1,463,891 +0.06(+1.32%)
Jan 31, 2003 4.335 4.470 4.334 4.451 1,775,392 +0.11(+2.44%)
Jan 30, 2003 4.428 4.454 4.340 4.345 1,506,743 -0.10(-2.14%)
Jan 29, 2003 4.374 4.462 4.340 4.440 1,894,059 +0.04(+0.90%)
Jan 28, 2003 4.384 4.467 4.370 4.401 1,825,826 -0.02(-0.46%)
Jan 27, 2003 4.492 4.515 4.396 4.421 2,059,864 -0.07(-1.55%)
Jan 24, 2003 4.606 4.606 4.484 4.491 1,661,010 -0.12(-2.61%)
Jan 23, 2003 4.660 4.682 4.587 4.611 1,844,944 -0.04(-0.83%)
Jan 22, 2003 4.677 4.700 4.640 4.650 1,815,277 -0.07(-1.56%)
Jan 21, 2003 4.741 4.768 4.709 4.723 2,075,356 -0.03(-0.62%)
Jan 17, 2003 4.753 4.756 4.726 4.753 1,866,700 +0.00(+0.00%)
Jan 16, 2003 4.747 4.839 4.735 4.753 1,220,623 +0.02(+0.34%)
Jan 15, 2003 4.798 4.803 4.728 4.737 1,818,903 -0.08(-1.70%)
Jan 14, 2003 4.775 4.832 4.728 4.819 1,738,144 +0.03(+0.59%)
Jan 13, 2003 4.824 4.844 4.778 4.790 1,921,089 -0.02(-0.48%)
Jan 10, 2003 4.807 4.822 4.768 4.813 1,804,729 +0.01(+0.13%)
Jan 09, 2003 4.677 4.807 4.677 4.807 2,142,931 +0.13(+2.75%)
Jan 08, 2003 4.672 4.708 4.644 4.679 1,872,633 -0.00(-0.06%)
Jan 03, 2003 4.662 4.722 4.633 4.682 1,702,873 +0.16(+3.49%)
Dec 30, 2002 4.556 4.591 4.451 4.524 4,782,616 +0.19(+4.34%)
Dec 27, 2002 4.368 4.389 4.334 4.336 1,358,739 -0.04(-0.97%)
Dec 26, 2002 4.363 4.402 4.358 4.379 1,267,431 +0.03(+0.70%)
Dec 24, 2002 4.350 4.377 4.337 4.348 361,605 -0.00(-0.05%)
Dec 23, 2002 4.328 4.377 4.293 4.350 1,335,335 -0.01(-0.28%)
Dec 20, 2002 4.278 4.362 4.271 4.362 3,752,849 +0.09(+2.18%)
Dec 19, 2002 4.272 4.363 4.257 4.269 2,727,037 +0.01(+0.12%)
Dec 18, 2002 4.264 4.296 4.252 4.264 1,649,803 -0.01(-0.26%)
Dec 17, 2002 4.285 4.301 4.232 4.275 1,436,531 -0.01(-0.21%)
Dec 16, 2002 4.238 4.285 4.206 4.285 1,979,763 +0.06(+1.51%)
Dec 13, 2002 4.252 4.277 4.216 4.221 1,636,617 -0.06(-1.32%)
Dec 12, 2002 4.268 4.361 4.233 4.278 2,151,831 +0.01(+0.19%)
Dec 11, 2002 4.121 4.277 4.087 4.269 2,974,919 +0.15(+3.61%)
Dec 10, 2002 4.033 4.139 4.031 4.121 1,618,817 +0.07(+1.82%)
Dec 09, 2002 4.069 4.095 4.043 4.047 1,697,270 -0.03(-0.65%)
Dec 06, 2002 4.026 4.095 4.005 4.073 1,355,442 +0.05(+1.18%)
Dec 05, 2002 4.073 4.074 3.996 4.026 1,289,516 -0.03(-0.80%)
Dec 04, 2002 4.047 4.106 4.045 4.058 1,842,967 -0.01(-0.12%)
Dec 03, 2002 4.056 4.106 4.025 4.063 2,166,005 -0.00(-0.07%)
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.