Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.675 3.750 3.675 3.725 1,464,700 +0.08(+2.19%)
Feb 27, 2003 3.663 3.680 3.542 3.645 746,200 +0.06(+1.67%)
Feb 26, 2003 3.635 3.685 3.575 3.585 552,600 -0.05(-1.44%)
Feb 25, 2003 3.610 3.725 3.520 3.638 2,032,500 +0.00(+0.00%)
Feb 24, 2003 3.755 3.755 3.612 3.638 1,118,600 -0.11(-3.06%)
Feb 21, 2003 3.500 3.760 3.487 3.752 3,597,600 +0.09(+2.39%)
Feb 20, 2003 3.647 3.692 3.600 3.665 1,588,700 -0.08(-2.27%)
Feb 19, 2003 3.750 3.812 3.643 3.750 1,485,200 +0.00(+0.00%)
Feb 18, 2003 3.623 3.768 3.570 3.750 1,595,600 +0.12(+3.38%)
Feb 14, 2003 3.475 3.728 3.462 3.627 2,638,100 +0.15(+4.46%)
Feb 13, 2003 3.507 3.538 3.433 3.473 1,095,200 -0.02(-0.64%)
Feb 12, 2003 3.487 3.570 3.430 3.495 3,258,300 -0.07(-2.03%)
Feb 11, 2003 3.600 3.605 3.550 3.567 1,077,100 -0.01(-0.22%)
Feb 10, 2003 3.575 3.625 3.513 3.575 616,100 +0.00(+0.07%)
Feb 07, 2003 3.590 3.620 3.525 3.572 775,900 -0.01(-0.28%)
Feb 06, 2003 3.592 3.645 3.558 3.583 1,011,800 +0.00(+0.14%)
Feb 05, 2003 3.667 3.708 3.578 3.578 890,500 -0.06(-1.58%)
Feb 04, 2003 3.650 3.712 3.625 3.635 1,414,100 -0.03(-0.75%)
Feb 03, 2003 3.717 3.750 3.572 3.663 1,726,000 +0.02(+0.69%)
Jan 31, 2003 3.585 3.652 3.490 3.638 1,842,100 +0.05(+1.32%)
Jan 30, 2003 3.625 3.938 3.575 3.590 2,835,375 -0.04(-0.97%)
Jan 29, 2003 3.475 3.675 3.440 3.625 1,655,100 +0.12(+3.35%)
Jan 28, 2003 3.495 3.567 3.460 3.507 1,449,800 +0.06(+1.67%)
Jan 27, 2003 3.485 3.575 3.422 3.450 1,501,400 +0.03(+0.88%)
Jan 24, 2003 3.397 3.438 3.375 3.420 2,061,300 -0.03(-0.87%)
Jan 23, 2003 3.257 3.470 3.255 3.450 6,452,900 -0.05(-1.57%)
Jan 22, 2003 3.587 3.587 3.455 3.505 3,731,200 -0.09(-2.44%)
Jan 21, 2003 3.538 3.663 3.525 3.592 2,253,300 +0.07(+1.99%)
Jan 17, 2003 3.553 3.610 3.453 3.522 1,912,200 -0.09(-2.56%)
Jan 16, 2003 3.785 3.790 3.560 3.615 2,295,200 -0.17(-4.62%)
Jan 15, 2003 3.755 3.825 3.700 3.790 1,608,200 -0.01(-0.33%)
Jan 14, 2003 3.888 3.893 3.725 3.803 2,319,900 -0.01(-0.26%)
Jan 13, 2003 3.800 3.862 3.700 3.812 2,323,700 +0.05(+1.26%)
Jan 10, 2003 3.560 3.857 3.550 3.765 2,283,300 +0.12(+3.15%)
Jan 09, 2003 3.623 3.685 3.500 3.650 2,568,000 +0.11(+3.25%)
Jan 08, 2003 3.737 3.743 3.527 3.535 4,050,900 -0.13(-3.61%)
Jan 07, 2003 3.700 3.750 3.643 3.667 2,686,700 -0.04(-1.01%)
Jan 06, 2003 3.730 3.788 3.697 3.705 3,453,200 -0.02(-0.47%)
Jan 03, 2003 3.897 3.897 3.678 3.723 1,981,100 -0.16(-4.06%)
Jan 02, 2003 3.728 3.905 3.723 3.880 2,631,100 +0.23(+6.37%)
Dec 31, 2002 3.587 3.888 3.585 3.647 2,021,100 +0.08(+2.10%)
Dec 30, 2002 3.520 3.627 3.520 3.572 2,478,200 +0.07(+2.00%)
Dec 27, 2002 3.410 3.525 3.410 3.502 1,179,300 +0.06(+1.82%)
Dec 26, 2002 3.453 3.530 3.402 3.440 962,400 -0.02(-0.43%)
Dec 24, 2002 3.447 3.535 3.435 3.455 931,800 -0.01(-0.43%)
Dec 23, 2002 3.370 3.475 3.312 3.470 2,903,000 +0.10(+3.04%)
Dec 20, 2002 3.370 3.447 3.312 3.368 5,237,900 +0.05(+1.58%)
Dec 19, 2002 3.127 3.370 3.118 3.315 7,439,900 +0.14(+4.33%)
Dec 18, 2002 3.225 3.272 3.050 3.178 28,176,500 -0.75(-19.20%)
Dec 17, 2002 4.000 4.030 3.850 3.933 4,383,400 +0.02(+0.51%)
Dec 16, 2002 3.850 3.925 3.817 3.913 1,931,600 +0.05(+1.29%)
Dec 13, 2002 3.893 4.053 3.812 3.862 8,209,600 -0.34(-8.15%)
Dec 12, 2002 4.062 4.235 4.000 4.205 4,099,500 +0.14(+3.38%)
Dec 11, 2002 4.152 4.155 3.875 4.067 11,665,200 -0.19(-4.41%)
Dec 10, 2002 4.572 4.575 4.192 4.255 9,129,100 -0.28(-6.07%)
Dec 09, 2002 4.633 4.747 4.520 4.530 2,954,500 -0.30(-6.21%)
Dec 06, 2002 4.885 4.975 4.770 4.830 2,807,400 -0.14(-2.91%)
Dec 05, 2002 5.138 5.173 4.970 4.975 1,946,100 -0.11(-2.16%)
Dec 04, 2002 5.147 5.205 5.000 5.085 2,026,300 -0.14(-2.68%)
Dec 03, 2002 5.237 5.350 5.185 5.225 1,669,500 -0.12(-2.29%)
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.