Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.112 4.261 4.088 4.157 2,806,000 +0.07(+1.81%)
Feb 27, 2003 3.959 4.145 3.913 4.084 2,249,600 +0.09(+2.13%)
Feb 26, 2003 4.018 4.101 3.986 3.999 1,590,000 -0.05(-1.27%)
Feb 25, 2003 4.019 4.062 3.893 4.050 2,297,200 +0.01(+0.31%)
Feb 24, 2003 4.074 4.088 4.025 4.037 3,093,200 -0.05(-1.28%)
Feb 21, 2003 4.031 4.098 3.950 4.090 1,671,200 +0.07(+1.65%)
Feb 20, 2003 4.050 4.075 3.986 4.024 1,207,600 -0.02(-0.40%)
Feb 19, 2003 4.000 4.075 3.985 4.040 1,748,800 -0.04(-0.95%)
Feb 18, 2003 4.000 4.089 3.999 4.079 3,013,600 +0.11(+2.77%)
Feb 14, 2003 3.936 3.996 3.885 3.969 2,020,400 +0.04(+0.99%)
Feb 13, 2003 3.915 3.938 3.831 3.930 2,018,400 +0.02(+0.45%)
Feb 12, 2003 3.936 3.969 3.886 3.913 1,311,200 -0.03(-0.76%)
Feb 11, 2003 4.000 4.075 3.913 3.942 1,697,600 -0.05(-1.22%)
Feb 10, 2003 4.006 4.045 3.924 3.991 1,387,600 +0.01(+0.22%)
Feb 07, 2003 4.001 4.062 3.975 3.982 1,425,600 -0.03(-0.65%)
Feb 06, 2003 4.130 4.151 3.998 4.009 1,561,600 -0.12(-2.94%)
Feb 05, 2003 4.144 4.251 4.062 4.130 2,517,200 +0.05(+1.32%)
Feb 04, 2003 4.107 4.119 4.018 4.076 1,419,200 -0.05(-1.24%)
Feb 03, 2003 4.140 4.161 4.039 4.128 1,938,000 -0.01(-0.30%)
Jan 31, 2003 4.061 4.216 4.031 4.140 1,478,400 +0.05(+1.34%)
Jan 30, 2003 4.242 4.263 4.079 4.085 2,011,368 -0.13(-3.17%)
Jan 29, 2003 4.141 4.274 4.032 4.219 2,329,600 +0.07(+1.72%)
Jan 28, 2003 4.125 4.202 4.119 4.147 1,527,600 +0.03(+0.67%)
Jan 27, 2003 4.181 4.253 4.096 4.120 2,595,600 -0.10(-2.40%)
Jan 24, 2003 4.281 4.281 4.156 4.221 2,619,200 -0.08(-1.95%)
Jan 23, 2003 4.311 4.336 4.207 4.305 1,679,600 +0.03(+0.73%)
Jan 22, 2003 4.281 4.394 4.194 4.274 3,550,000 +0.03(+0.62%)
Jan 21, 2003 4.321 4.338 4.155 4.247 4,564,800 -0.05(-1.16%)
Jan 17, 2003 4.372 4.446 4.275 4.298 1,603,200 -0.07(-1.60%)
Jan 16, 2003 4.362 4.463 4.294 4.367 1,249,600 +0.01(+0.20%)
Jan 15, 2003 4.515 4.525 4.350 4.359 1,769,600 -0.15(-3.30%)
Jan 14, 2003 4.434 4.511 4.396 4.508 2,089,600 +0.09(+2.01%)
Jan 13, 2003 4.536 4.536 4.375 4.419 4,352,400 -0.05(-1.15%)
Jan 10, 2003 4.461 4.510 4.394 4.470 2,866,800 -0.03(-0.61%)
Jan 09, 2003 4.487 4.566 4.441 4.497 5,402,000 +0.01(+0.22%)
Jan 08, 2003 4.590 4.611 4.475 4.487 3,786,000 -0.14(-2.97%)
Jan 07, 2003 4.692 4.692 4.589 4.625 4,706,000 -0.08(-1.78%)
Jan 06, 2003 4.787 4.844 4.695 4.709 6,323,600 -0.07(-1.49%)
Jan 03, 2003 4.838 4.856 4.754 4.780 5,164,000 -0.07(-1.37%)
Jan 02, 2003 4.671 4.864 4.584 4.846 5,549,600 +0.17(+3.69%)
Dec 31, 2002 4.636 4.736 4.621 4.674 4,424,400 -0.01(-0.16%)
Dec 30, 2002 4.688 4.735 4.579 4.681 1,915,600 -0.01(-0.32%)
Dec 27, 2002 4.736 4.799 4.692 4.696 1,459,200 -0.09(-1.98%)
Dec 26, 2002 4.784 4.875 4.742 4.791 1,444,400 -0.02(-0.44%)
Dec 24, 2002 4.836 4.859 4.799 4.812 946,800 -0.08(-1.56%)
Dec 23, 2002 4.874 4.875 4.656 4.889 5,196,400 +0.13(+2.81%)
Dec 20, 2002 4.874 4.875 4.656 4.755 26,296,000 -0.03(-0.70%)
Dec 19, 2002 4.729 4.912 4.688 4.789 6,530,400 +0.06(+1.27%)
Dec 18, 2002 4.781 4.800 4.695 4.729 3,907,600 -0.08(-1.74%)
Dec 17, 2002 4.869 4.870 4.779 4.812 4,628,000 -0.05(-1.08%)
Dec 16, 2002 4.724 4.924 4.666 4.865 6,377,200 +0.14(+2.88%)
Dec 13, 2002 4.675 4.745 4.665 4.729 4,008,400 -0.00(-0.08%)
Dec 12, 2002 4.763 4.771 4.688 4.732 2,658,800 -0.01(-0.26%)
Dec 11, 2002 4.675 4.775 4.666 4.745 3,600,800 +0.04(+0.96%)
Dec 10, 2002 4.680 4.800 4.652 4.700 4,549,200 +0.02(+0.37%)
Dec 09, 2002 4.719 4.756 4.669 4.683 3,342,000 -0.10(-2.07%)
Dec 06, 2002 4.685 4.875 4.625 4.781 3,611,200 +0.07(+1.46%)
Dec 05, 2002 4.705 4.750 4.584 4.713 4,319,200 +0.11(+2.33%)
Dec 04, 2002 4.494 4.685 4.487 4.605 4,561,200 +0.08(+1.71%)
Dec 03, 2002 4.489 4.588 4.438 4.527 2,571,600 +0.04(+0.81%)
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.