Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.29 11.42 11.26 11.33 3,516,566 +0.03(+0.30%)
Feb 27, 2003 11.31 11.42 11.20 11.29 3,279,086 -0.02(-0.17%)
Feb 26, 2003 11.49 11.49 11.25 11.31 2,987,024 -0.19(-1.62%)
Feb 25, 2003 11.32 11.51 11.25 11.50 3,186,620 +0.15(+1.30%)
Feb 24, 2003 11.52 11.52 11.32 11.35 2,858,304 -0.15(-1.32%)
Feb 21, 2003 11.46 11.54 11.32 11.50 3,783,577 -0.01(-0.09%)
Feb 20, 2003 11.81 11.81 11.49 11.51 4,560,782 -0.25(-2.13%)
Feb 19, 2003 11.91 11.91 11.73 11.76 2,263,995 -0.11(-0.91%)
Feb 18, 2003 11.98 12.07 11.84 11.87 2,458,296 -0.05(-0.41%)
Feb 14, 2003 11.90 11.98 11.71 11.92 2,159,105 +0.08(+0.70%)
Feb 13, 2003 11.73 11.91 11.64 11.84 1,852,989 +0.15(+1.26%)
Feb 12, 2003 11.86 11.93 11.69 11.69 2,133,443 -0.12(-1.04%)
Feb 11, 2003 12.00 12.01 11.73 11.81 1,846,675 -0.18(-1.51%)
Feb 10, 2003 11.95 12.00 11.85 11.99 2,060,732 +0.05(+0.41%)
Feb 07, 2003 12.04 12.08 11.88 11.95 1,547,077 -0.04(-0.37%)
Feb 06, 2003 11.98 12.05 11.88 11.99 2,385,382 -0.00(-0.04%)
Feb 05, 2003 12.05 12.23 11.94 11.99 2,180,287 -0.08(-0.69%)
Feb 04, 2003 12.07 12.11 11.84 12.08 3,017,778 +0.00(+0.04%)
Feb 03, 2003 12.07 12.12 11.98 12.07 2,524,693 +0.03(+0.24%)
Jan 31, 2003 11.83 12.13 11.79 12.04 3,496,199 +0.14(+1.15%)
Jan 30, 2003 11.88 11.91 11.73 11.91 4,546,525 +0.14(+1.21%)
Jan 29, 2003 12.14 12.14 11.71 11.76 7,015,209 -0.37(-3.04%)
Jan 28, 2003 12.22 12.27 12.10 12.13 2,709,421 -0.09(-0.76%)
Jan 27, 2003 12.30 12.35 12.09 12.23 3,134,684 -0.10(-0.80%)
Jan 24, 2003 12.51 12.52 12.29 12.32 2,420,006 -0.19(-1.53%)
Jan 23, 2003 12.61 12.66 12.46 12.52 2,277,845 -0.07(-0.55%)
Jan 22, 2003 12.62 12.76 12.53 12.58 3,066,251 -0.03(-0.27%)
Jan 21, 2003 12.71 12.78 12.62 12.62 2,725,511 +0.03(+0.23%)
Jan 17, 2003 12.63 12.72 12.57 12.59 2,201,672 -0.03(-0.23%)
Jan 16, 2003 12.62 12.80 12.62 12.62 2,809,831 +0.06(+0.51%)
Jan 15, 2003 12.84 12.85 12.52 12.55 3,093,543 -0.26(-1.99%)
Jan 14, 2003 12.72 12.81 12.67 12.81 1,889,242 +0.02(+0.15%)
Jan 13, 2003 12.76 12.83 12.69 12.79 2,567,463 +0.13(+1.05%)
Jan 10, 2003 12.72 12.78 12.55 12.66 2,825,310 -0.19(-1.45%)
Jan 09, 2003 12.71 12.84 12.60 12.84 2,118,575 +0.23(+1.79%)
Jan 08, 2003 12.72 12.77 12.54 12.62 2,688,851 -0.10(-0.81%)
Jan 07, 2003 12.84 12.84 12.64 12.72 3,500,679 -0.17(-1.29%)
Jan 06, 2003 12.72 12.91 12.58 12.89 4,187,251 +0.20(+1.59%)
Jan 03, 2003 12.57 12.69 12.51 12.69 3,441,004 +0.10(+0.82%)
Jan 02, 2003 12.39 12.59 12.35 12.58 4,281,754 +0.30(+2.48%)
Dec 31, 2002 12.43 12.49 12.13 12.28 3,854,861 -0.14(-1.15%)
Dec 30, 2002 12.40 12.49 12.35 12.42 3,160,958 +0.05(+0.44%)
Dec 27, 2002 12.50 12.54 12.30 12.37 2,370,922 -0.13(-1.02%)
Dec 26, 2002 12.47 12.59 12.41 12.50 2,442,410 +0.04(+0.35%)
Dec 24, 2002 12.47 12.50 12.36 12.45 1,332,001 -0.04(-0.35%)
Dec 23, 2002 12.47 12.52 12.29 12.50 3,716,773 +0.19(+1.56%)
Dec 20, 2002 12.26 12.34 12.10 12.30 6,356,744 +0.15(+1.25%)
Dec 19, 2002 11.91 12.17 11.91 12.15 5,425,564 +0.04(+0.32%)
Dec 18, 2002 11.88 12.20 11.88 12.11 4,225,745 +0.16(+1.31%)
Dec 17, 2002 12.10 12.19 11.95 11.96 3,838,568 -0.26(-2.09%)
Dec 16, 2002 12.10 12.21 11.99 12.21 4,042,034 +0.18(+1.47%)
Dec 13, 2002 11.92 12.08 11.83 12.03 4,647,545 +0.12(+0.99%)
Dec 12, 2002 12.00 12.04 11.84 11.92 2,814,719 -0.06(-0.49%)
Dec 11, 2002 11.83 12.02 11.76 11.98 3,935,922 +0.04(+0.37%)
Dec 10, 2002 11.86 11.93 11.79 11.93 2,187,415 +0.09(+0.75%)
Dec 09, 2002 11.95 11.98 11.81 11.84 3,381,125 -0.08(-0.70%)
Dec 06, 2002 11.89 12.00 11.81 11.93 2,796,388 +0.04(+0.33%)
Dec 05, 2002 11.94 12.05 11.82 11.89 2,756,265 -0.04(-0.37%)
Dec 04, 2002 11.88 12.07 11.84 11.93 3,219,615 -0.02(-0.16%)
Dec 03, 2002 11.94 12.05 11.93 11.95 2,150,958 +0.01(+0.08%)
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.