Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.686 4.812 4.614 4.785 346,672 +0.13(+2.72%)
Feb 27, 2003 4.603 4.680 4.603 4.658 48,436 +0.06(+1.32%)
Feb 26, 2003 4.575 4.597 4.575 4.597 40,454 +0.02(+0.48%)
Feb 25, 2003 4.581 4.581 4.526 4.575 57,143 +0.02(+0.48%)
Feb 24, 2003 4.559 4.603 4.548 4.553 71,293 -0.01(-0.12%)
Feb 21, 2003 4.537 4.570 4.526 4.559 33,923 +0.01(+0.24%)
Feb 20, 2003 4.520 4.553 4.520 4.548 18,322 +0.02(+0.37%)
Feb 19, 2003 4.559 4.559 4.526 4.531 29,025 -0.04(-0.96%)
Feb 18, 2003 4.619 4.619 4.531 4.575 30,113 -0.04(-0.95%)
Feb 14, 2003 4.526 4.630 4.520 4.619 95,602 +0.10(+2.20%)
Feb 13, 2003 4.410 4.531 4.410 4.520 144,038 +0.00(+0.00%)
Feb 12, 2003 4.476 4.520 4.465 4.520 54,966 +0.03(+0.61%)
Feb 11, 2003 4.493 4.509 4.476 4.493 84,173 -0.01(-0.24%)
Feb 10, 2003 4.553 4.553 4.504 4.504 86,350 -0.06(-1.33%)
Feb 07, 2003 4.575 4.581 4.553 4.564 111,385 -0.05(-1.08%)
Feb 06, 2003 4.713 4.719 4.581 4.614 67,846 -0.12(-2.56%)
Feb 05, 2003 4.730 4.752 4.697 4.735 22,131 +0.03(+0.59%)
Feb 04, 2003 4.702 4.708 4.686 4.708 390,392 +0.03(+0.71%)
Feb 03, 2003 4.730 4.763 4.675 4.675 286,444 -0.01(-0.24%)
Jan 31, 2003 4.686 4.697 4.658 4.686 43,175 -0.02(-0.47%)
Jan 30, 2003 4.553 4.708 4.553 4.708 84,173 +0.15(+3.39%)
Jan 29, 2003 4.542 4.559 4.542 4.553 50,613 +0.01(+0.24%)
Jan 28, 2003 4.542 4.553 4.542 4.542 43,900 +0.01(+0.12%)
Jan 27, 2003 4.531 4.564 4.531 4.537 46,077 +0.00(+0.00%)
Jan 24, 2003 4.553 4.553 4.537 4.537 31,383 -0.04(-0.84%)
Jan 23, 2003 4.575 4.586 4.548 4.575 66,214 -0.01(-0.12%)
Jan 22, 2003 4.581 4.581 4.575 4.581 7,074 +0.00(+0.00%)
Jan 21, 2003 4.608 4.608 4.581 4.581 15,963 -0.03(-0.72%)
Jan 17, 2003 4.581 4.614 4.575 4.614 27,574 +0.01(+0.12%)
Jan 16, 2003 4.575 4.608 4.575 4.608 5,623 +0.02(+0.48%)
Jan 15, 2003 4.575 4.614 4.575 4.586 18,503 +0.01(+0.12%)
Jan 14, 2003 4.575 4.608 4.575 4.581 34,830 +0.01(+0.12%)
Jan 13, 2003 4.619 4.619 4.570 4.575 19,773 -0.03(-0.72%)
Jan 10, 2003 4.575 4.630 4.575 4.608 13,242 +0.02(+0.48%)
Jan 09, 2003 4.575 4.675 4.564 4.586 50,975 -0.02(-0.48%)
Jan 08, 2003 4.630 4.630 4.597 4.608 20,499 -0.05(-1.07%)
Jan 07, 2003 4.625 4.708 4.625 4.658 42,449 +0.05(+1.08%)
Jan 06, 2003 4.564 4.658 4.564 4.608 38,095 +0.04(+0.97%)
Jan 03, 2003 4.575 4.603 4.564 4.564 46,077 -0.02(-0.48%)
Jan 02, 2003 4.564 4.586 4.564 4.586 32,472 +0.03(+0.73%)
Dec 31, 2002 4.548 4.553 4.520 4.553 179,413 +0.02(+0.36%)
Dec 30, 2002 4.559 4.570 4.526 4.537 98,142 -0.04(-0.84%)
Dec 27, 2002 4.608 4.636 4.564 4.575 60,227 -0.03(-0.72%)
Dec 26, 2002 4.713 4.713 4.575 4.608 114,106 -0.13(-2.79%)
Dec 24, 2002 4.603 4.796 4.575 4.741 109,389 +0.17(+3.61%)
Dec 23, 2002 4.592 4.592 4.531 4.575 68,753 +0.04(+0.85%)
Dec 20, 2002 4.421 4.603 4.421 4.537 349,030 +0.14(+3.13%)
Dec 19, 2002 4.410 4.410 4.399 4.399 40,635 -0.02(-0.37%)
Dec 18, 2002 4.399 4.432 4.399 4.415 31,927 +0.02(+0.38%)
Dec 17, 2002 4.410 4.415 4.399 4.399 158,369 -0.02(-0.50%)
Dec 16, 2002 4.437 4.465 4.421 4.421 45,715 -0.06(-1.23%)
Dec 13, 2002 4.493 4.493 4.454 4.476 6,712 -0.02(-0.37%)
Dec 12, 2002 4.454 4.520 4.437 4.493 50,794 +0.06(+1.37%)
Dec 11, 2002 4.432 4.437 4.404 4.432 265,401 +0.03(+0.63%)
Dec 10, 2002 4.410 4.432 4.399 4.404 143,857 -0.02(-0.37%)
Dec 09, 2002 4.410 4.437 4.410 4.421 24,671 -0.03(-0.62%)
Dec 06, 2002 4.410 4.449 4.410 4.449 29,388 +0.02(+0.50%)
Dec 05, 2002 4.443 4.454 4.410 4.426 29,569 -0.02(-0.37%)
Dec 04, 2002 4.482 4.482 4.410 4.443 105,761 -0.06(-1.23%)
Dec 03, 2002 4.603 4.603 4.465 4.498 34,467 -0.10(-2.28%)
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.