MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 10.06 10.23 9.872 10.17 160,921 +0.16(+1.58%)
Feb 27, 2003 9.624 10.05 9.525 10.01 257,373 +0.49(+5.10%)
Feb 26, 2003 10.06 10.06 9.525 9.525 324,465 -0.27(-2.73%)
Feb 25, 2003 9.505 9.971 9.148 9.793 503,648 +0.28(+2.92%)
Feb 24, 2003 9.931 10.03 9.485 9.515 149,823 -0.34(-3.42%)
Feb 21, 2003 10.05 10.05 9.555 9.852 272,405 -0.18(-1.78%)
Feb 20, 2003 9.912 10.15 9.733 10.03 549,251 +0.02(+0.20%)
Feb 19, 2003 10.58 10.66 9.991 10.01 367,243 -0.18(-1.75%)
Feb 18, 2003 10.06 10.80 10.06 10.19 713,804 +0.52(+5.33%)
Feb 14, 2003 9.208 9.961 9.079 9.674 704,925 +0.59(+6.55%)
Feb 13, 2003 9.188 9.188 8.891 9.079 512,223 +0.04(+0.44%)
Feb 12, 2003 9.158 9.476 9.030 9.039 370,673 -0.15(-1.62%)
Feb 11, 2003 9.446 9.595 9.158 9.188 389,136 -0.21(-2.22%)
Feb 10, 2003 9.277 9.743 9.129 9.396 393,676 +0.00(+0.00%)
Feb 07, 2003 9.773 9.912 9.277 9.396 249,301 -0.22(-2.27%)
Feb 06, 2003 9.525 9.892 9.426 9.614 227,408 +0.01(+0.10%)
Feb 05, 2003 9.466 10.41 9.307 9.604 634,302 -0.01(-0.10%)
Feb 04, 2003 9.813 9.912 9.367 9.614 448,864 -0.32(-3.19%)
Feb 03, 2003 10.27 10.61 9.931 9.931 571,245 -0.57(-5.47%)
Jan 31, 2003 10.67 10.67 9.317 10.51 1,393,709 -0.89(-7.83%)
Jan 30, 2003 12.33 12.61 11.35 11.40 338,340 -0.93(-7.56%)
Jan 29, 2003 12.00 12.59 11.65 12.33 294,198 +0.29(+2.39%)
Jan 28, 2003 12.02 12.22 11.66 12.04 369,967 +0.06(+0.50%)
Jan 27, 2003 12.14 12.49 11.77 11.98 567,915 -0.65(-5.18%)
Jan 24, 2003 13.08 13.24 12.56 12.64 342,525 -0.75(-5.63%)
Jan 23, 2003 13.58 13.97 12.94 13.39 514,241 +0.16(+1.20%)
Jan 22, 2003 13.42 13.53 13.09 13.23 648,729 -0.25(-1.84%)
Jan 21, 2003 14.42 14.56 13.42 13.48 653,875 -0.79(-5.56%)
Jan 17, 2003 15.10 15.10 14.11 14.27 482,461 -0.91(-6.01%)
Jan 16, 2003 15.63 15.79 15.13 15.18 499,209 -0.32(-2.05%)
Jan 15, 2003 16.70 16.78 15.32 15.50 852,731 -1.44(-8.48%)
Jan 14, 2003 16.36 17.20 16.29 16.94 1,227,945 +0.58(+3.58%)
Jan 13, 2003 16.69 17.27 16.28 16.35 712,896 -0.29(-1.73%)
Jan 10, 2003 15.87 16.69 15.81 16.64 270,690 +0.54(+3.32%)
Jan 09, 2003 16.08 16.65 15.97 16.11 423,036 +0.20(+1.25%)
Jan 08, 2003 15.76 16.06 15.62 15.91 507,583 +0.05(+0.31%)
Jan 07, 2003 15.62 16.45 15.46 15.86 742,356 +0.40(+2.56%)
Jan 06, 2003 14.68 15.81 14.50 15.46 382,175 +1.13(+7.88%)
Jan 03, 2003 13.95 14.51 13.74 14.33 353,623 +0.35(+2.48%)
Jan 02, 2003 12.81 14.06 12.48 13.99 443,113 +1.38(+10.93%)
Dec 31, 2002 12.90 13.22 12.48 12.61 464,603 -0.30(-2.30%)
Dec 30, 2002 13.09 13.38 12.59 12.90 246,880 -0.17(-1.29%)
Dec 27, 2002 13.07 13.38 12.99 13.07 211,165 -0.14(-1.05%)
Dec 26, 2002 13.08 13.65 13.07 13.21 234,168 +0.16(+1.21%)
Dec 24, 2002 13.42 13.48 13.01 13.05 131,158 -0.22(-1.64%)
Dec 23, 2002 12.59 13.45 12.49 13.27 232,352 +0.55(+4.28%)
Dec 20, 2002 12.59 13.08 12.49 12.73 401,445 -0.01(-0.08%)
Dec 19, 2002 12.79 13.18 12.28 12.74 472,775 -0.06(-0.47%)
Dec 18, 2002 13.68 13.68 12.66 12.80 462,383 -1.06(-7.65%)
Dec 17, 2002 14.27 14.75 13.68 13.86 178,678 -0.55(-3.79%)
Dec 16, 2002 13.69 14.43 13.50 14.40 302,572 +0.88(+6.53%)
Dec 13, 2002 14.59 14.59 13.44 13.52 392,365 -1.07(-7.34%)
Dec 12, 2002 14.49 14.84 14.39 14.59 213,283 +0.22(+1.52%)
Dec 11, 2002 14.17 14.87 13.83 14.37 315,587 -0.06(-0.41%)
Dec 10, 2002 13.44 14.47 13.39 14.43 488,211 +1.17(+8.82%)
Dec 09, 2002 14.49 14.57 13.13 13.26 411,030 -1.33(-9.10%)
Dec 06, 2002 14.06 15.01 14.02 14.59 356,952 +0.43(+3.00%)
Dec 05, 2002 15.51 15.86 14.08 14.16 676,474 -1.20(-7.80%)
Dec 04, 2002 16.25 16.30 14.96 15.36 416,478 -1.15(-6.96%)
Dec 03, 2002 17.74 17.79 16.31 16.51 856,565 -1.56(-8.61%)
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.
TOP
Email a Story