Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.692 4.726 4.614 4.659 11,069,480 -0.01(-0.12%)
Feb 27, 2003 4.580 4.664 4.541 4.664 14,724,601 +0.12(+2.71%)
Feb 26, 2003 4.603 4.603 4.502 4.541 17,906,112 +0.02(+0.37%)
Feb 25, 2003 4.592 4.608 4.480 4.524 27,389,034 -0.12(-2.53%)
Feb 24, 2003 4.732 4.732 4.620 4.642 12,893,379 -0.08(-1.78%)
Feb 21, 2003 4.799 4.799 4.620 4.726 21,259,780 -0.12(-2.43%)
Feb 20, 2003 4.928 4.956 4.821 4.844 8,065,483 -0.10(-1.93%)
Feb 19, 2003 5.012 5.017 4.900 4.939 10,446,036 -0.06(-1.23%)
Feb 18, 2003 4.872 5.084 4.866 5.000 10,643,195 +0.13(+2.76%)
Feb 14, 2003 4.760 4.916 4.704 4.866 10,480,860 +0.14(+2.96%)
Feb 13, 2003 4.844 4.872 4.681 4.726 15,111,954 -0.17(-3.54%)
Feb 12, 2003 4.900 4.956 4.827 4.900 13,178,046 -0.06(-1.13%)
Feb 11, 2003 5.051 5.062 4.916 4.956 12,190,465 -0.06(-1.12%)
Feb 10, 2003 4.933 5.012 4.866 5.012 10,543,187 +0.08(+1.70%)
Feb 07, 2003 5.084 5.101 4.905 4.928 9,546,319 -0.11(-2.11%)
Feb 06, 2003 5.040 5.068 4.984 5.034 8,492,661 -0.06(-1.10%)
Feb 05, 2003 5.140 5.174 5.140 5.090 10,514,970 +0.04(+0.89%)
Feb 04, 2003 5.152 5.152 5.017 5.045 13,114,112 -0.11(-2.07%)
Feb 03, 2003 5.101 5.213 5.101 5.152 9,075,209 +0.05(+0.99%)
Jan 31, 2003 5.000 5.163 4.995 5.101 11,431,652 +0.06(+1.11%)
Jan 30, 2003 5.258 5.292 5.017 5.045 15,252,859 -0.21(-4.05%)
Jan 29, 2003 5.264 5.308 5.196 5.258 10,149,226 -0.10(-1.88%)
Jan 28, 2003 5.325 5.409 5.303 5.359 12,881,414 +0.06(+1.06%)
Jan 27, 2003 5.353 5.448 5.258 5.303 15,296,970 -0.16(-2.87%)
Jan 24, 2003 5.600 5.600 5.443 5.460 11,310,571 -0.15(-2.60%)
Jan 23, 2003 5.499 5.622 5.460 5.605 17,146,942 +0.15(+2.77%)
Jan 22, 2003 5.639 5.650 5.432 5.454 16,614,399 -0.22(-3.94%)
Jan 21, 2003 5.768 5.812 5.588 5.678 17,398,750 -0.01(-0.20%)
Jan 17, 2003 5.796 5.801 5.622 5.689 15,131,956 -0.15(-2.59%)
Jan 16, 2003 5.857 5.908 5.779 5.840 12,725,866 +0.07(+1.26%)
Jan 15, 2003 5.891 5.924 5.723 5.768 12,164,570 -0.13(-2.18%)
Jan 14, 2003 5.835 5.924 5.812 5.896 12,229,575 -0.03(-0.47%)
Jan 13, 2003 5.980 6.008 5.835 5.924 14,858,184 +0.04(+0.76%)
Jan 10, 2003 5.661 6.048 5.577 5.880 32,573,566 +0.15(+2.64%)
Jan 09, 2003 5.611 5.768 5.611 5.728 12,704,971 +0.12(+2.20%)
Jan 08, 2003 5.672 5.712 5.566 5.605 16,513,141 -0.07(-1.18%)
Jan 07, 2003 5.639 5.740 5.572 5.672 15,013,732 +0.03(+0.60%)
Jan 06, 2003 5.432 5.684 5.420 5.639 19,696,616 +0.22(+4.03%)
Jan 03, 2003 5.532 5.583 5.415 5.420 15,065,522 -0.15(-2.62%)
Jan 02, 2003 5.320 5.572 5.303 5.566 18,106,664 +0.36(+6.88%)
Dec 31, 2002 5.320 5.359 5.208 5.208 12,961,064 -0.17(-3.13%)
Dec 30, 2002 5.364 5.415 5.297 5.376 10,599,977 +0.01(+0.21%)
Dec 27, 2002 5.454 5.488 5.336 5.364 6,917,532 -0.12(-2.15%)
Dec 26, 2002 5.404 5.516 5.392 5.482 7,794,389 +0.11(+1.98%)
Dec 24, 2002 5.426 5.448 5.331 5.376 4,641,452 -0.02(-0.31%)
Dec 23, 2002 5.476 5.516 5.376 5.392 9,496,136 -0.08(-1.53%)
Dec 20, 2002 5.499 5.566 5.454 5.476 17,116,940 +0.00(+0.00%)
Dec 19, 2002 5.381 5.555 5.381 5.476 15,025,697 +0.04(+0.72%)
Dec 18, 2002 5.499 5.532 5.392 5.437 13,420,566 -0.10(-1.72%)
Dec 17, 2002 5.471 5.616 5.443 5.532 12,751,939 -0.03(-0.60%)
Dec 16, 2002 5.471 5.566 5.426 5.566 10,130,296 +0.13(+2.47%)
Dec 13, 2002 5.471 5.499 5.398 5.432 10,808,923 -0.08(-1.52%)
Dec 12, 2002 5.364 5.572 5.364 5.516 11,847,758 +0.10(+1.76%)
Dec 11, 2002 5.387 5.566 5.320 5.420 13,817,205 +0.03(+0.62%)
Dec 10, 2002 5.398 5.460 5.292 5.387 9,919,921 +0.10(+1.80%)
Dec 09, 2002 5.353 5.510 5.224 5.292 15,387,334 -0.24(-4.35%)
Dec 06, 2002 5.527 5.549 5.404 5.532 21,253,530 -0.08(-1.40%)
Dec 05, 2002 5.801 5.812 5.560 5.611 21,118,518 -0.07(-1.28%)
Dec 04, 2002 5.577 5.857 5.432 5.684 34,748,564 +0.11(+1.91%)
Dec 03, 2002 6.411 6.411 5.549 5.577 52,212,500 -0.83(-13.01%)
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.