Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.929 6.960 6.846 6.922 381,355 -0.11(-1.53%)
Feb 27, 2003 7.023 7.087 6.960 7.030 478,709 +0.03(+0.45%)
Feb 26, 2003 6.992 7.106 6.973 6.998 230,267 -0.13(-1.86%)
Feb 25, 2003 7.087 7.163 6.973 7.131 624,582 -0.04(-0.62%)
Feb 24, 2003 7.277 7.277 7.175 7.175 183,012 -0.17(-2.33%)
Feb 21, 2003 7.213 7.397 7.213 7.346 443,149 -0.11(-1.44%)
Feb 20, 2003 7.403 7.466 7.403 7.454 231,847 +0.05(+0.68%)
Feb 19, 2003 7.416 7.454 7.403 7.403 217,465 -0.05(-0.68%)
Feb 18, 2003 7.422 7.479 7.397 7.454 465,117 +0.18(+2.43%)
Feb 14, 2003 7.213 7.277 7.144 7.277 287,952 +0.13(+1.77%)
Feb 13, 2003 7.169 7.270 7.144 7.150 516,007 -0.15(-1.99%)
Feb 12, 2003 7.315 7.435 7.277 7.296 451,526 +0.00(+0.00%)
Feb 11, 2003 7.226 7.409 7.226 7.296 1,218,820 +0.03(+0.35%)
Feb 10, 2003 7.175 7.308 7.175 7.270 953,625 +0.23(+3.33%)
Feb 07, 2003 7.182 7.201 7.036 7.036 772,035 -0.21(-2.88%)
Feb 06, 2003 7.239 7.245 7.125 7.245 497,832 -0.01(-0.17%)
Feb 05, 2003 7.308 7.447 7.258 7.258 391,470 -0.11(-1.55%)
Feb 04, 2003 7.403 7.422 7.302 7.371 140,657 -0.16(-2.10%)
Feb 03, 2003 7.403 7.568 7.403 7.530 247,493 +0.13(+1.80%)
Jan 31, 2003 7.308 7.454 7.308 7.397 328,095 +0.08(+1.12%)
Jan 30, 2003 7.593 7.593 7.308 7.315 317,506 -0.27(-3.59%)
Jan 29, 2003 7.555 7.593 7.435 7.587 300,912 -0.01(-0.08%)
Jan 28, 2003 7.530 7.593 7.466 7.593 853,584 +0.13(+1.69%)
Jan 27, 2003 7.498 7.625 7.447 7.466 485,030 -0.15(-1.99%)
Jan 24, 2003 7.764 7.764 7.593 7.618 305,811 -0.28(-3.53%)
Jan 23, 2003 7.909 7.966 7.783 7.897 538,449 +0.21(+2.72%)
Jan 22, 2003 7.656 7.827 7.656 7.688 474,916 +0.06(+0.83%)
Jan 21, 2003 7.688 7.688 7.625 7.625 375,981 -0.04(-0.50%)
Jan 17, 2003 7.789 7.789 7.650 7.663 369,976 -0.28(-3.51%)
Jan 16, 2003 7.992 8.048 7.909 7.941 586,493 -0.04(-0.55%)
Jan 15, 2003 8.131 8.131 7.985 7.985 247,177 -0.10(-1.25%)
Jan 14, 2003 8.137 8.150 8.067 8.086 442,517 -0.06(-0.78%)
Jan 13, 2003 8.162 8.321 8.099 8.150 517,271 +0.05(+0.63%)
Jan 10, 2003 8.086 8.131 8.017 8.099 361,126 -0.03(-0.39%)
Jan 09, 2003 8.036 8.131 8.011 8.131 507,314 +0.21(+2.64%)
Jan 08, 2003 8.131 8.131 7.922 7.922 294,748 -0.16(-1.96%)
Jan 07, 2003 8.067 8.137 8.048 8.080 335,839 -0.05(-0.62%)
Jan 06, 2003 8.030 8.143 8.030 8.131 700,600 +0.24(+3.05%)
Jan 03, 2003 7.783 7.903 7.770 7.890 272,622 +0.30(+3.92%)
Jan 02, 2003 7.606 7.751 7.593 7.593 380,565 -0.05(-0.66%)
Dec 31, 2002 7.466 7.644 7.390 7.644 223,945 +0.18(+2.37%)
Dec 30, 2002 7.561 7.593 7.447 7.466 545,403 -0.23(-3.04%)
Dec 27, 2002 7.669 7.770 7.669 7.700 200,239 -0.12(-1.54%)
Dec 26, 2002 7.973 8.074 7.821 7.821 212,092 -0.10(-1.28%)
Dec 24, 2002 8.036 8.036 7.916 7.922 92,296 +0.01(+0.16%)
Dec 23, 2002 7.878 7.992 7.852 7.909 506,208 +0.01(+0.08%)
Dec 20, 2002 7.878 7.954 7.852 7.903 664,724 +0.23(+2.97%)
Dec 19, 2002 7.719 7.764 7.644 7.675 419,917 -0.04(-0.49%)
Dec 18, 2002 7.878 7.878 7.688 7.713 437,302 -0.32(-3.94%)
Dec 17, 2002 8.036 8.074 8.004 8.030 188,702 -0.13(-1.63%)
Dec 16, 2002 8.004 8.175 7.973 8.162 812,810 +0.04(+0.55%)
Dec 13, 2002 8.118 8.131 8.086 8.118 573,376 -0.30(-3.61%)
Dec 12, 2002 8.574 8.574 8.302 8.422 431,770 -0.22(-2.49%)
Dec 11, 2002 8.396 8.637 8.352 8.637 442,201 +0.13(+1.56%)
Dec 10, 2002 8.447 8.542 8.352 8.504 379,300 +0.25(+2.99%)
Dec 09, 2002 8.352 8.415 8.257 8.257 385,622 -0.38(-4.40%)
Dec 06, 2002 8.504 8.681 8.447 8.637 400,478 +0.18(+2.17%)
Dec 05, 2002 8.593 8.593 8.453 8.453 343,267 -0.19(-2.20%)
Dec 04, 2002 8.574 8.681 8.542 8.643 367,921 -0.09(-1.09%)
Dec 03, 2002 8.681 8.782 8.669 8.738 847,737 +0.12(+1.39%)
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.