Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.520 3.625 3.467 3.470 1,353,200 +0.10(+2.97%)
Feb 27, 2003 3.312 3.415 3.297 3.370 2,328,000 +0.15(+4.66%)
Feb 26, 2003 3.248 3.272 3.188 3.220 2,803,600 -0.14(-4.24%)
Feb 25, 2003 3.433 3.455 3.225 3.362 5,503,600 -0.29(-8.00%)
Feb 24, 2003 3.732 3.732 3.645 3.655 1,385,600 -0.24(-6.22%)
Feb 21, 2003 3.815 3.920 3.743 3.897 890,000 +0.06(+1.50%)
Feb 20, 2003 3.938 3.938 3.820 3.840 1,703,200 -0.07(-1.73%)
Feb 19, 2003 3.973 3.985 3.857 3.908 894,000 -0.14(-3.34%)
Feb 18, 2003 4.000 4.085 4.000 4.043 1,270,000 +0.16(+4.19%)
Feb 14, 2003 3.715 3.888 3.675 3.880 1,153,600 +0.07(+1.97%)
Feb 13, 2003 3.820 3.850 3.695 3.805 2,144,400 +0.03(+0.79%)
Feb 12, 2003 3.833 3.870 3.745 3.775 1,927,600 -0.09(-2.27%)
Feb 11, 2003 3.905 3.965 3.860 3.862 1,062,800 +0.02(+0.65%)
Feb 10, 2003 3.828 3.875 3.750 3.837 1,073,600 +0.05(+1.32%)
Feb 07, 2003 3.873 3.873 3.737 3.788 2,545,600 -0.22(-5.37%)
Feb 06, 2003 4.000 4.037 3.925 4.003 960,800 -0.03(-0.68%)
Feb 05, 2003 4.008 4.188 3.985 4.030 1,635,200 -0.16(-3.76%)
Feb 04, 2003 4.188 4.230 4.150 4.188 1,124,800 -0.16(-3.62%)
Feb 03, 2003 4.388 4.393 4.310 4.345 954,400 +0.12(+2.78%)
Jan 31, 2003 4.250 4.285 4.175 4.228 887,200 +0.03(+0.65%)
Jan 30, 2003 4.295 4.325 4.188 4.200 1,089,600 -0.08(-1.81%)
Jan 29, 2003 4.190 4.310 4.120 4.277 2,153,600 +0.06(+1.36%)
Jan 28, 2003 4.290 4.310 4.100 4.220 1,271,200 -0.13(-2.99%)
Jan 27, 2003 4.350 4.438 4.295 4.350 1,257,200 -0.08(-1.69%)
Jan 24, 2003 4.625 4.625 4.388 4.425 2,388,000 -0.12(-2.64%)
Jan 23, 2003 4.525 4.600 4.423 4.545 1,511,200 +0.20(+4.48%)
Jan 22, 2003 4.308 4.440 4.282 4.350 1,048,800 +0.00(+0.00%)
Jan 21, 2003 4.445 4.457 4.330 4.350 1,613,600 -0.16(-3.60%)
Jan 17, 2003 4.537 4.643 4.465 4.513 2,287,200 -0.14(-3.01%)
Jan 16, 2003 4.647 4.725 4.605 4.652 686,000 +0.04(+0.81%)
Jan 15, 2003 4.655 4.670 4.600 4.615 1,023,600 -0.03(-0.59%)
Jan 14, 2003 4.662 4.705 4.553 4.643 1,262,000 +0.07(+1.42%)
Jan 13, 2003 4.675 4.683 4.468 4.577 1,072,800 -0.05(-1.08%)
Jan 10, 2003 4.537 4.657 4.530 4.628 1,166,400 +0.01(+0.11%)
Jan 09, 2003 4.513 4.633 4.508 4.622 2,160,400 +0.22(+4.94%)
Jan 08, 2003 4.402 4.450 4.372 4.405 1,498,800 -0.01(-0.34%)
Jan 07, 2003 4.487 4.497 4.367 4.420 2,213,600 -0.13(-2.96%)
Jan 06, 2003 4.485 4.612 4.485 4.555 2,687,600 +0.26(+6.05%)
Jan 03, 2003 4.372 4.412 4.240 4.295 1,970,800 +0.03(+0.59%)
Jan 02, 2003 4.165 4.287 4.152 4.270 2,825,600 +0.25(+6.29%)
Dec 31, 2002 4.055 4.058 3.953 4.018 1,619,200 +0.10(+2.62%)
Dec 30, 2002 3.913 3.940 3.890 3.915 1,392,400 +0.02(+0.58%)
Dec 27, 2002 3.953 4.000 3.877 3.893 1,642,000 -0.12(-3.11%)
Dec 26, 2002 3.913 4.032 3.885 4.018 1,261,600 +0.02(+0.44%)
Dec 24, 2002 3.938 4.030 3.938 4.000 805,600 -0.03(-0.81%)
Dec 23, 2002 4.067 4.098 4.000 4.032 1,803,200 -0.07(-1.59%)
Dec 20, 2002 4.077 4.150 4.058 4.098 3,087,200 +0.08(+1.99%)
Dec 19, 2002 4.040 4.103 3.965 4.018 2,008,000 +0.04(+0.94%)
Dec 18, 2002 4.060 4.070 3.962 3.980 2,898,000 +0.01(+0.19%)
Dec 17, 2002 4.025 4.082 3.947 3.973 1,565,600 -0.06(-1.61%)
Dec 16, 2002 3.950 4.075 3.938 4.037 2,324,800 +0.12(+3.19%)
Dec 13, 2002 3.917 3.970 3.855 3.913 2,450,000 -0.11(-2.80%)
Dec 12, 2002 4.077 4.095 3.962 4.025 2,641,600 -0.05(-1.17%)
Dec 11, 2002 4.048 4.112 4.032 4.072 1,966,000 +0.12(+3.04%)
Dec 10, 2002 3.900 3.995 3.877 3.953 2,016,000 +0.11(+2.93%)
Dec 09, 2002 3.917 3.920 3.825 3.840 2,165,600 -0.21(-5.30%)
Dec 06, 2002 3.922 4.070 3.900 4.055 2,449,600 +0.02(+0.62%)
Dec 05, 2002 4.195 4.195 3.970 4.030 4,966,000 +0.03(+0.75%)
Dec 04, 2002 4.050 4.100 3.955 4.000 9,088,800 +0.21(+5.47%)
Dec 03, 2002 3.928 3.945 3.732 3.792 9,377,600 -0.28(-6.82%)
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.