Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.480 3.500 3.260 3.330 8,900 -0.17(-4.86%)
Feb 27, 2003 3.500 3.510 3.450 3.500 42,400 +0.00(+0.00%)
Feb 26, 2003 3.450 3.550 3.450 3.500 22,700 +0.04(+1.13%)
Feb 25, 2003 3.410 3.700 3.390 3.461 25,700 +0.09(+2.70%)
Feb 24, 2003 3.320 3.420 3.320 3.370 21,800 -0.11(-3.16%)
Feb 21, 2003 3.640 3.640 3.480 3.480 6,500 -0.19(-5.18%)
Feb 20, 2003 3.600 3.710 3.520 3.670 27,200 -0.02(-0.54%)
Feb 19, 2003 3.700 3.790 3.630 3.690 13,800 -0.02(-0.54%)
Feb 18, 2003 3.660 3.750 3.660 3.710 173,200 +0.03(+0.82%)
Feb 14, 2003 3.700 3.700 3.670 3.680 6,800 -0.02(-0.54%)
Feb 13, 2003 3.710 3.750 3.680 3.700 13,700 -0.05(-1.33%)
Feb 12, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 11, 2003 3.730 3.770 3.700 3.750 6,200 -0.03(-0.79%)
Feb 10, 2003 3.800 3.800 3.780 3.780 1,000 -0.02(-0.53%)
Feb 07, 2003 3.860 3.860 3.800 3.800 1,300 -0.04(-1.04%)
Feb 06, 2003 3.840 3.840 3.840 3.840 200 -0.04(-1.03%)
Feb 05, 2003 3.640 3.880 3.630 3.880 5,100 +0.25(+6.74%)
Feb 04, 2003 3.630 3.635 3.630 3.635 500 +0.00(+0.14%)
Feb 03, 2003 3.640 3.640 3.630 3.630 1,200 +0.01(+0.41%)
Jan 31, 2003 3.600 3.640 3.600 3.615 19,100 -0.04(-1.22%)
Jan 30, 2003 3.720 3.660 3.580 3.660 13,400 -0.06(-1.61%)
Jan 29, 2003 3.690 3.720 3.650 3.720 10,600 +0.06(+1.64%)
Jan 28, 2003 3.690 3.710 3.660 3.660 5,500 -0.02(-0.54%)
Jan 27, 2003 3.720 3.720 3.680 3.680 5,600 -0.05(-1.34%)
Jan 24, 2003 3.720 3.740 3.700 3.730 51,300 +0.00(+0.00%)
Jan 23, 2003 3.730 3.730 3.730 3.730 800 +0.02(+0.54%)
Jan 22, 2003 3.710 3.710 3.710 3.710 4,500 +0.00(+0.00%)
Jan 21, 2003 3.730 3.730 3.710 3.710 3,500 +0.00(+0.00%)
Jan 17, 2003 3.710 3.730 3.710 3.710 4,500 +0.00(+0.00%)
Jan 16, 2003 3.740 3.740 3.710 3.710 2,300 -0.04(-1.07%)
Jan 15, 2003 3.700 3.750 3.700 3.750 900 +0.05(+1.35%)
Jan 14, 2003 3.730 3.770 3.680 3.700 108,800 -0.12(-3.14%)
Jan 13, 2003 3.750 3.820 3.730 3.820 5,600 +0.07(+1.87%)
Jan 10, 2003 3.720 3.750 3.720 3.750 2,700 +0.04(+1.08%)
Jan 09, 2003 3.750 3.750 3.710 3.710 4,500 -0.01(-0.27%)
Jan 08, 2003 3.710 3.720 3.710 3.720 8,100 +0.01(+0.27%)
Jan 07, 2003 3.710 3.790 3.710 3.710 8,200 +0.06(+1.64%)
Jan 06, 2003 3.940 3.940 3.650 3.650 10,500 -0.30(-7.59%)
Jan 03, 2003 3.950 4.000 3.940 3.950 7,200 +0.01(+0.25%)
Jan 02, 2003 3.920 3.990 3.910 3.940 5,500 +0.03(+0.77%)
Dec 31, 2002 3.890 3.950 3.800 3.910 11,400 +0.01(+0.26%)
Dec 30, 2002 3.790 3.900 3.790 3.900 53,900 +0.11(+2.90%)
Dec 27, 2002 3.800 3.800 3.790 3.790 32,200 +0.00(+0.00%)
Dec 26, 2002 3.800 3.900 3.790 3.790 1,400 -0.02(-0.52%)
Dec 24, 2002 3.710 3.810 3.710 3.810 1,700 -0.09(-2.31%)
Dec 23, 2002 3.790 3.900 3.750 3.900 3,600 +0.04(+1.04%)
Dec 20, 2002 3.790 3.860 3.790 3.860 1,800 -0.07(-1.78%)
Dec 19, 2002 4.010 4.010 3.790 3.930 12,200 -0.06(-1.50%)
Dec 18, 2002 3.970 4.000 3.960 3.990 600 +0.01(+0.25%)
Dec 17, 2002 4.140 4.140 3.980 3.980 4,000 -0.05(-1.27%)
Dec 16, 2002 3.990 4.170 3.901 4.031 7,200 +0.13(+3.36%)
Dec 13, 2002 3.930 4.000 3.880 3.900 9,900 +0.10(+2.63%)
Dec 12, 2002 3.940 3.970 3.800 3.800 28,400 -0.10(-2.56%)
Dec 11, 2002 3.870 4.000 3.870 3.900 13,600 +0.03(+0.78%)
Dec 10, 2002 4.000 4.000 3.780 3.870 13,500 -0.12(-3.01%)
Dec 09, 2002 3.990 4.000 3.800 3.990 3,600 +0.07(+1.79%)
Dec 06, 2002 4.050 4.050 3.900 3.920 7,400 -0.08(-2.00%)
Dec 05, 2002 4.010 4.050 3.900 4.000 36,000 -0.02(-0.52%)
Dec 04, 2002 3.960 4.110 3.950 4.021 16,000 +0.02(+0.52%)
Dec 03, 2002 3.730 4.020 3.730 4.000 48,700 +0.24(+6.35%)
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.