Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 17.97 18.22 17.83 17.94 74,743,344 +0.09(+0.51%)
Feb 27, 2003 18.09 18.33 17.64 17.85 99,640,760 -0.02(-0.13%)
Feb 26, 2003 18.22 18.53 17.85 17.87 75,417,792 -0.44(-2.40%)
Feb 25, 2003 17.82 18.37 17.70 18.31 89,970,088 +0.09(+0.50%)
Feb 24, 2003 18.50 18.55 18.05 18.22 82,428,704 -0.42(-2.27%)
Feb 21, 2003 18.39 18.78 17.94 18.65 75,097,080 +0.37(+2.03%)
Feb 20, 2003 18.75 18.83 18.25 18.28 67,229,832 -0.30(-1.59%)
Feb 19, 2003 18.79 18.84 18.30 18.57 61,953,520 -0.33(-1.72%)
Feb 18, 2003 18.64 18.92 18.47 18.90 75,839,816 +9.75(+106.71%)
Feb 14, 2003 8.943 9.179 8.852 9.142 119,470,152 +0.25(+2.79%)
Feb 13, 2003 8.784 8.918 8.731 8.894 97,162,624 +0.10(+1.18%)
Feb 12, 2003 8.810 8.914 8.755 8.790 94,199,856 +0.00(+0.00%)
Feb 11, 2003 8.952 9.022 8.706 8.790 111,340,840 -0.18(-1.98%)
Feb 10, 2003 8.858 8.994 8.808 8.967 97,853,712 +0.15(+1.72%)
Feb 07, 2003 9.062 9.075 8.784 8.816 99,341,832 -0.16(-1.77%)
Feb 06, 2003 8.869 9.013 8.812 8.975 110,046,360 +0.09(+0.98%)
Feb 05, 2003 9.053 9.185 8.844 8.888 133,505,448 -0.07(-0.76%)
Feb 04, 2003 9.047 9.073 8.873 8.956 108,121,552 -0.23(-2.55%)
Feb 03, 2003 9.072 9.293 8.983 9.191 105,843,016 +0.21(+2.32%)
Jan 31, 2003 8.981 9.151 8.901 8.983 141,148,672 -0.15(-1.62%)
Jan 30, 2003 9.494 9.495 9.121 9.130 116,076,776 -0.32(-3.35%)
Jan 29, 2003 9.223 9.471 9.072 9.446 141,182,480 +0.21(+2.23%)
Jan 28, 2003 9.405 9.406 9.191 9.240 113,796,648 -0.07(-0.71%)
Jan 27, 2003 9.335 9.577 9.162 9.306 151,689,680 -0.13(-1.36%)
Jan 24, 2003 9.847 9.851 9.406 9.435 136,087,792 -0.46(-4.65%)
Jan 23, 2003 9.832 9.944 9.740 9.895 94,278,584 +0.24(+2.51%)
Jan 22, 2003 9.764 9.918 9.636 9.653 114,849,136 -0.06(-0.64%)
Jan 21, 2003 9.817 9.870 9.707 9.715 113,807,216 -0.02(-0.25%)
Jan 17, 2003 10.02 10.03 9.711 9.740 205,895,744 -0.74(-7.03%)
Jan 16, 2003 10.66 10.72 10.43 10.48 107,482,504 -0.17(-1.63%)
Jan 15, 2003 10.79 10.85 10.63 10.65 78,755,168 -0.13(-1.23%)
Jan 14, 2003 10.66 10.79 10.63 10.78 71,600,936 +0.11(+1.03%)
Jan 13, 2003 10.70 10.74 10.56 10.67 80,333,896 +0.09(+0.84%)
Jan 10, 2003 10.43 10.66 10.39 10.58 89,464,448 +0.02(+0.20%)
Jan 09, 2003 10.36 10.58 10.32 10.56 81,641,848 +0.30(+2.89%)
Jan 08, 2003 10.48 10.51 10.24 10.27 85,284,872 -0.30(-2.80%)
Jan 07, 2003 10.39 10.60 10.35 10.56 106,354,992 +0.19(+1.88%)
Jan 06, 2003 10.22 10.45 10.18 10.37 78,535,368 +0.19(+1.82%)
Jan 03, 2003 10.14 10.18 10.01 10.18 73,371,464 +0.01(+0.13%)
Jan 02, 2003 9.899 10.17 9.787 10.17 88,533,216 +0.38(+3.91%)
Dec 31, 2002 9.982 10.03 9.702 9.785 76,887,680 -0.20(-1.99%)
Dec 30, 2002 10.03 10.08 9.893 9.984 63,428,824 -0.04(-0.42%)
Dec 27, 2002 10.08 10.22 10.01 10.03 54,013,488 -0.08(-0.79%)
Dec 26, 2002 10.23 10.35 10.06 10.10 49,174,260 -0.08(-0.80%)
Dec 24, 2002 10.13 10.26 10.13 10.19 24,285,966 -0.03(-0.33%)
Dec 23, 2002 10.04 10.27 10.01 10.22 64,457,540 +0.18(+1.81%)
Dec 20, 2002 10.12 10.17 10.02 10.04 129,836,800 -0.01(-0.13%)
Dec 19, 2002 10.08 10.36 10.01 10.05 109,220,272 -0.08(-0.78%)
Dec 18, 2002 10.19 10.30 9.991 10.13 82,832,504 -0.16(-1.53%)
Dec 17, 2002 10.30 10.41 10.18 10.29 65,450,060 -0.02(-0.22%)
Dec 16, 2002 10.03 10.32 9.969 10.31 79,439,120 +0.37(+3.77%)
Dec 13, 2002 10.16 10.17 9.935 9.936 86,182,288 -0.32(-3.08%)
Dec 12, 2002 10.41 10.42 10.16 10.25 72,968,856 -0.09(-0.90%)
Dec 11, 2002 10.19 10.41 10.14 10.35 91,387,672 +0.12(+1.20%)
Dec 10, 2002 10.14 10.31 10.12 10.22 84,180,872 +0.09(+0.90%)
Dec 09, 2002 10.41 10.45 10.13 10.13 84,356,024 -0.37(-3.50%)
Dec 06, 2002 10.38 10.55 10.26 10.50 94,668,776 +0.02(+0.23%)
Dec 05, 2002 10.78 10.81 10.47 10.47 90,396,472 -0.23(-2.12%)
Dec 04, 2002 10.62 10.87 10.56 10.70 110,812,480 -0.03(-0.30%)
Dec 03, 2002 10.84 10.85 10.68 10.73 77,216,056 -0.19(-1.70%)
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.