Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.03 11.08 10.93 10.94 1,976,308 -0.07(-0.68%)
Feb 27, 2003 10.89 11.10 10.87 11.02 1,607,504 +0.10(+0.88%)
Feb 26, 2003 11.02 11.02 10.91 10.92 1,414,095 -0.10(-0.88%)
Feb 25, 2003 10.83 11.04 10.78 11.02 1,256,120 +0.17(+1.55%)
Feb 24, 2003 10.98 11.00 10.85 10.85 1,485,553 -0.14(-1.23%)
Feb 21, 2003 10.92 11.01 10.90 10.98 1,553,467 +0.09(+0.79%)
Feb 20, 2003 10.96 11.00 10.90 10.90 2,250,033 -0.11(-0.97%)
Feb 19, 2003 11.06 11.09 10.99 11.00 1,342,047 -0.06(-0.57%)
Feb 18, 2003 11.04 11.09 11.02 11.07 1,321,082 +0.04(+0.38%)
Feb 14, 2003 10.86 11.05 10.86 11.02 1,701,698 +0.14(+1.29%)
Feb 13, 2003 10.79 10.92 10.75 10.88 1,475,809 +0.13(+1.18%)
Feb 12, 2003 10.79 10.92 10.74 10.76 1,015,172 -0.07(-0.66%)
Feb 11, 2003 11.02 11.03 10.81 10.83 916,548 -0.16(-1.48%)
Feb 10, 2003 10.93 11.00 10.85 10.99 729,636 +0.07(+0.68%)
Feb 07, 2003 10.92 10.99 10.86 10.92 1,815,085 +0.01(+0.09%)
Feb 06, 2003 10.86 10.93 10.86 10.90 1,884,771 +0.00(+0.03%)
Feb 05, 2003 10.85 10.98 10.83 10.90 2,457,319 +0.05(+0.45%)
Feb 04, 2003 10.94 10.96 10.83 10.85 2,066,664 -0.13(-1.19%)
Feb 03, 2003 10.96 11.01 10.95 10.98 1,207,990 +0.06(+0.56%)
Jan 31, 2003 10.86 10.93 10.84 10.92 1,695,497 +0.04(+0.34%)
Jan 30, 2003 11.05 11.11 10.87 10.88 1,963,021 -0.07(-0.65%)
Jan 29, 2003 11.18 11.18 10.83 10.96 3,646,116 -0.33(-2.93%)
Jan 28, 2003 11.21 11.30 11.16 11.29 895,288 +0.13(+1.20%)
Jan 27, 2003 11.13 11.20 11.08 11.15 1,097,555 -0.03(-0.24%)
Jan 24, 2003 11.35 11.35 11.18 11.18 725,798 -0.17(-1.54%)
Jan 23, 2003 11.38 11.39 11.30 11.35 888,792 -0.01(-0.10%)
Jan 22, 2003 11.35 11.47 11.35 11.37 1,082,496 +0.02(+0.18%)
Jan 21, 2003 11.55 11.61 11.35 11.35 1,248,148 -0.23(-1.95%)
Jan 17, 2003 11.55 11.68 11.55 11.57 1,282,991 +0.03(+0.22%)
Jan 16, 2003 11.41 11.56 11.41 11.54 1,578,861 +0.13(+1.16%)
Jan 15, 2003 11.46 11.47 11.39 11.41 1,002,475 -0.03(-0.30%)
Jan 14, 2003 11.49 11.49 11.37 11.45 842,138 -0.03(-0.29%)
Jan 13, 2003 11.40 11.51 11.40 11.48 1,367,146 +0.12(+1.04%)
Jan 10, 2003 11.35 11.43 11.31 11.36 765,956 -0.02(-0.21%)
Jan 09, 2003 11.26 11.40 11.25 11.39 1,741,856 +0.14(+1.22%)
Jan 08, 2003 11.35 11.39 11.17 11.25 1,381,319 -0.10(-0.85%)
Jan 07, 2003 11.47 11.47 11.33 11.35 1,290,963 -0.13(-1.09%)
Jan 06, 2003 11.46 11.56 11.44 11.47 1,554,058 +0.04(+0.36%)
Jan 03, 2003 11.47 11.49 11.35 11.43 993,617 -0.03(-0.22%)
Jan 02, 2003 11.45 11.55 11.38 11.46 1,125,016 +0.04(+0.31%)
Dec 31, 2002 11.38 11.48 11.29 11.42 1,045,881 +0.04(+0.36%)
Dec 30, 2002 11.36 11.43 11.36 11.38 808,476 +0.01(+0.07%)
Dec 27, 2002 11.38 11.45 11.32 11.37 794,893 +0.03(+0.22%)
Dec 26, 2002 11.46 11.51 11.34 11.35 1,178,757 -0.12(-1.00%)
Dec 24, 2002 11.43 11.51 11.39 11.46 392,722 +0.04(+0.39%)
Dec 23, 2002 11.45 11.46 11.40 11.42 1,168,422 -0.06(-0.50%)
Dec 20, 2002 11.40 11.50 11.40 11.47 1,800,026 +0.13(+1.12%)
Dec 19, 2002 11.37 11.40 11.31 11.35 1,552,582 -0.02(-0.21%)
Dec 18, 2002 11.19 11.38 11.19 11.37 2,218,438 +0.20(+1.80%)
Dec 17, 2002 11.16 11.24 11.09 11.17 2,108,594 +0.01(+0.11%)
Dec 16, 2002 11.07 11.16 11.03 11.16 1,779,947 +0.06(+0.52%)
Dec 13, 2002 11.01 11.24 10.97 11.10 5,010,605 -0.12(-1.04%)
Dec 12, 2002 11.23 11.35 11.21 11.22 4,433,628 +0.02(+0.14%)
Dec 11, 2002 10.97 11.25 10.88 11.20 6,037,884 +0.23(+2.13%)
Dec 10, 2002 10.99 11.01 10.91 10.97 1,770,498 +0.08(+0.73%)
Dec 09, 2002 10.88 11.03 10.86 10.89 3,449,755 +0.07(+0.63%)
Dec 06, 2002 10.70 10.83 10.69 10.82 1,440,080 +0.12(+1.16%)
Dec 05, 2002 10.83 10.83 10.67 10.70 887,020 -0.10(-0.91%)
Dec 04, 2002 10.79 10.90 10.76 10.79 830,031 +0.03(+0.28%)
Dec 03, 2002 10.70 10.81 10.68 10.76 1,527,187 +0.02(+0.19%)
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.