Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.527 9.003 8.527 8.922 1,934,896 +0.38(+4.41%)
Jan 30, 2003 8.931 8.949 8.473 8.545 1,214,504 -0.34(-3.84%)
Jan 29, 2003 8.796 9.021 8.796 8.886 976,862 -0.08(-0.90%)
Jan 28, 2003 9.012 9.012 8.823 8.967 777,434 +0.17(+1.94%)
Jan 27, 2003 9.065 9.074 8.635 8.796 1,878,299 -0.36(-3.92%)
Jan 24, 2003 9.227 9.335 9.164 9.155 814,534 -0.13(-1.45%)
Jan 23, 2003 9.694 9.694 9.245 9.290 1,010,397 -0.18(-1.90%)
Jan 22, 2003 9.353 9.577 9.290 9.469 769,858 +0.12(+1.25%)
Jan 21, 2003 9.577 9.748 9.290 9.353 1,370,927 -0.26(-2.71%)
Jan 17, 2003 9.290 9.649 9.290 9.613 1,546,959 +0.35(+3.78%)
Jan 16, 2003 9.227 9.353 9.182 9.263 1,435,769 +0.02(+0.19%)
Jan 15, 2003 9.200 9.245 9.191 9.245 587,476 +0.04(+0.49%)
Jan 14, 2003 9.155 9.245 9.065 9.200 930,849 +0.03(+0.29%)
Jan 13, 2003 9.236 9.281 9.155 9.173 797,711 -0.06(-0.68%)
Jan 10, 2003 9.487 9.487 9.191 9.236 1,166,820 -0.24(-2.56%)
Jan 09, 2003 9.424 9.586 9.353 9.478 933,188 +0.14(+1.54%)
Jan 08, 2003 9.263 9.371 9.200 9.335 1,193,893 +0.08(+0.87%)
Jan 07, 2003 9.209 9.308 9.200 9.254 1,091,840 -0.01(-0.10%)
Jan 06, 2003 9.407 9.424 9.209 9.263 1,071,785 -0.07(-0.77%)
Jan 03, 2003 9.263 9.407 9.254 9.335 886,061 +0.08(+0.87%)
Jan 02, 2003 9.065 9.290 9.003 9.254 958,702 +0.28(+3.10%)
Dec 31, 2002 9.137 9.155 8.967 8.976 1,812,231 -0.12(-1.28%)
Dec 30, 2002 9.200 9.200 8.967 9.092 999,590 -0.07(-0.78%)
Dec 27, 2002 9.317 9.317 9.065 9.164 587,588 -0.19(-2.02%)
Dec 26, 2002 9.335 9.451 9.281 9.353 541,129 +0.09(+0.97%)
Dec 24, 2002 9.415 9.415 9.227 9.263 343,818 -0.12(-1.24%)
Dec 23, 2002 9.164 9.442 9.155 9.380 1,089,166 +0.13(+1.36%)
Dec 20, 2002 9.200 9.272 9.074 9.254 1,390,424 +0.15(+1.68%)
Dec 19, 2002 9.290 9.398 9.030 9.101 1,477,772 -0.19(-2.03%)
Dec 18, 2002 9.335 9.353 9.218 9.290 1,068,220 +0.03(+0.29%)
Dec 17, 2002 9.236 9.335 9.164 9.263 1,191,999 +0.12(+1.28%)
Dec 16, 2002 9.074 9.200 9.003 9.146 1,255,504 +0.07(+0.79%)
Dec 13, 2002 9.173 9.173 8.967 9.074 922,493 -0.10(-1.08%)
Dec 12, 2002 9.039 9.245 8.949 9.173 1,402,680 +0.20(+2.20%)
Dec 11, 2002 8.976 9.092 8.931 8.976 2,698,293 -0.04(-0.50%)
Dec 10, 2002 9.065 9.164 8.895 9.021 1,661,490 -0.04(-0.50%)
Dec 09, 2002 9.200 9.362 9.047 9.065 1,488,467 -0.18(-1.94%)
Dec 06, 2002 9.047 9.317 9.021 9.245 1,969,879 +0.29(+3.21%)
Dec 05, 2002 9.433 9.433 8.841 8.958 3,554,384 -0.47(-4.95%)
Dec 04, 2002 9.155 9.424 9.110 9.424 2,502,987 +0.27(+2.94%)
Dec 03, 2002 9.074 9.263 9.074 9.155 1,283,580 +0.09(+0.99%)
Dec 02, 2002 9.604 9.649 9.065 9.065 2,096,444 -0.28(-2.98%)
Nov 29, 2002 9.335 9.496 9.290 9.344 680,617 -0.03(-0.29%)
Nov 27, 2002 9.155 9.424 9.128 9.371 2,660,747 +0.41(+4.61%)
Nov 26, 2002 9.021 9.155 8.931 8.958 3,762,948 +0.10(+1.11%)
Nov 25, 2002 9.083 9.335 8.778 8.859 4,770,783 -0.77(-8.01%)
Nov 22, 2002 9.667 9.918 9.604 9.631 1,825,712 -0.04(-0.37%)
Nov 21, 2002 9.963 9.963 9.604 9.667 2,118,726 -0.22(-2.18%)
Nov 20, 2002 9.855 10.03 9.721 9.882 1,729,229 +0.03(+0.27%)
Nov 19, 2002 9.918 9.945 9.748 9.855 1,560,885 -0.11(-1.08%)
Nov 18, 2002 10.12 10.13 9.828 9.963 2,043,746 -0.03(-0.27%)
Nov 15, 2002 9.783 10.15 9.783 9.990 1,983,806 +0.25(+2.58%)
Nov 14, 2002 10.23 10.25 9.685 9.739 2,607,826 -0.22(-2.16%)
Nov 13, 2002 9.873 10.05 9.739 9.954 2,331,524 +0.08(+0.82%)
Nov 12, 2002 10.05 10.09 9.766 9.873 2,268,687 +0.06(+0.64%)
Nov 11, 2002 10.23 10.32 9.703 9.810 3,467,037 -0.09(-0.91%)
Nov 08, 2002 10.91 10.91 9.739 9.900 4,935,673 -1.27(-11.33%)
Nov 07, 2002 11.13 11.35 11.11 11.17 1,850,668 -0.01(-0.08%)
Nov 06, 2002 10.95 11.29 10.95 11.17 2,037,952 +0.34(+3.15%)
Nov 05, 2002 11.15 11.15 10.81 10.83 2,669,883 -0.18(-1.63%)
Nov 04, 2002 11.35 11.35 11.01 11.01 1,446,910 +0.03(+0.25%)
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.