Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.569 2.611 2.552 2.577 9,250,163 +0.02(+0.82%)
Feb 27, 2003 2.480 2.567 2.480 2.556 6,882,764 +0.06(+2.24%)
Feb 26, 2003 2.581 2.584 2.482 2.501 14,122,418 -0.08(-3.12%)
Feb 25, 2003 2.548 2.590 2.523 2.581 13,501,379 +0.02(+0.92%)
Feb 24, 2003 2.550 2.608 2.537 2.558 8,035,411 -0.05(-1.87%)
Feb 21, 2003 2.598 2.628 2.538 2.606 9,830,627 +0.02(+0.91%)
Feb 20, 2003 2.611 2.626 2.580 2.583 11,514,056 -0.01(-0.54%)
Feb 19, 2003 2.611 2.622 2.574 2.597 13,040,983 -0.01(-0.49%)
Feb 18, 2003 2.589 2.628 2.566 2.610 16,907,982 +0.03(+1.00%)
Feb 14, 2003 2.514 2.594 2.513 2.584 13,929,482 +0.08(+3.13%)
Feb 13, 2003 2.512 2.536 2.465 2.505 9,094,489 -0.01(-0.45%)
Feb 12, 2003 2.509 2.542 2.509 2.517 12,913,463 -0.00(-0.17%)
Feb 11, 2003 2.533 2.564 2.495 2.521 10,528,674 -0.01(-0.57%)
Feb 10, 2003 2.496 2.562 2.494 2.536 8,697,853 +0.04(+1.59%)
Feb 07, 2003 2.539 2.575 2.486 2.496 10,394,530 -0.03(-1.00%)
Feb 06, 2003 2.542 2.582 2.496 2.521 10,699,253 -0.02(-0.93%)
Feb 05, 2003 2.549 2.635 2.500 2.545 18,982,252 +0.01(+0.23%)
Feb 04, 2003 2.453 2.582 2.352 2.539 41,726,340 +0.16(+6.80%)
Feb 03, 2003 2.318 2.410 2.311 2.377 9,506,031 +0.05(+2.24%)
Jan 31, 2003 2.267 2.378 2.254 2.325 8,279,686 +0.04(+1.74%)
Jan 30, 2003 2.339 2.344 2.270 2.285 7,746,388 -0.05(-2.29%)
Jan 29, 2003 2.298 2.356 2.245 2.339 6,664,986 +0.03(+1.40%)
Jan 28, 2003 2.320 2.321 2.281 2.307 8,579,441 +0.01(+0.40%)
Jan 27, 2003 2.305 2.363 2.284 2.298 6,602,054 -0.01(-0.46%)
Jan 24, 2003 2.394 2.394 2.295 2.308 9,103,598 -0.11(-4.42%)
Jan 23, 2003 2.312 2.433 2.304 2.415 10,305,929 +0.10(+4.17%)
Jan 22, 2003 2.409 2.425 2.310 2.319 11,287,170 -0.10(-4.02%)
Jan 21, 2003 2.473 2.502 2.410 2.416 9,275,833 -0.05(-2.00%)
Jan 17, 2003 2.516 2.546 2.464 2.465 12,039,040 -0.06(-2.55%)
Jan 16, 2003 2.538 2.585 2.527 2.530 7,027,673 +0.00(+0.06%)
Jan 15, 2003 2.569 2.576 2.517 2.528 5,688,713 -0.04(-1.71%)
Jan 14, 2003 2.538 2.572 2.523 2.572 6,382,620 +0.03(+0.99%)
Jan 13, 2003 2.555 2.575 2.508 2.547 4,600,654 +0.00(+0.10%)
Jan 10, 2003 2.524 2.570 2.506 2.544 8,103,311 -0.03(-1.02%)
Jan 09, 2003 2.531 2.603 2.522 2.570 7,117,930 +0.06(+2.33%)
Jan 08, 2003 2.559 2.570 2.502 2.512 7,611,449 -0.06(-2.52%)
Jan 07, 2003 2.575 2.581 2.525 2.577 8,051,972 -0.00(-0.12%)
Jan 06, 2003 2.560 2.589 2.549 2.580 10,433,448 +0.02(+0.94%)
Jan 03, 2003 2.567 2.580 2.523 2.556 6,361,091 -0.02(-0.77%)
Jan 02, 2003 2.475 2.582 2.461 2.576 8,368,288 +0.10(+4.03%)
Dec 31, 2002 2.492 2.505 2.437 2.476 4,748,047 -1.30(-34.43%)
Dec 26, 2002 3.775 3.870 3.757 3.776 3,602,852 +0.00(+0.06%)
Dec 24, 2002 3.774 3.798 3.752 3.774 2,037,834 -0.00(-0.13%)
Dec 23, 2002 3.744 3.815 3.610 3.778 6,031,527 +0.04(+0.95%)
Dec 20, 2002 3.689 3.760 3.610 3.743 11,015,569 +0.07(+1.82%)
Dec 19, 2002 3.694 3.790 3.654 3.676 6,865,374 -0.04(-1.04%)
Dec 18, 2002 3.752 3.761 3.684 3.715 5,618,329 -0.04(-1.05%)
Dec 17, 2002 3.761 3.823 3.707 3.754 11,947,127 -0.06(-1.60%)
Dec 16, 2002 3.687 3.822 3.679 3.815 14,262,358 +0.15(+3.99%)
Dec 13, 2002 3.769 3.772 3.665 3.669 10,475,679 -0.11(-3.02%)
Dec 12, 2002 3.786 3.813 3.707 3.783 5,931,332 +0.00(+0.09%)
Dec 11, 2002 3.784 3.810 3.727 3.780 5,585,207 -0.00(-0.06%)
Dec 10, 2002 3.732 3.820 3.724 3.782 6,832,252 +0.06(+1.49%)
Dec 09, 2002 3.807 3.820 3.715 3.727 7,431,762 -0.09(-2.38%)
Dec 06, 2002 3.777 3.863 3.737 3.818 8,486,699 +0.01(+0.27%)
Dec 05, 2002 3.865 3.869 3.792 3.807 6,026,558 -0.04(-0.94%)
Dec 04, 2002 3.783 3.904 3.756 3.844 11,262,328 +0.08(+2.07%)
Dec 03, 2002 3.877 3.878 3.744 3.765 18,165,794 -0.17(-4.28%)
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.