Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.313 7.526 7.285 7.424 6,088,092 +0.05(+0.66%)
Jan 30, 2003 7.626 7.794 7.336 7.376 6,558,299 -0.17(-2.26%)
Jan 29, 2003 7.581 7.612 7.373 7.546 6,182,742 -0.03(-0.45%)
Jan 28, 2003 7.453 7.592 7.433 7.581 4,764,858 +0.16(+2.19%)
Jan 27, 2003 7.694 7.694 7.384 7.418 9,594,848 -0.27(-3.55%)
Jan 24, 2003 7.925 7.942 7.655 7.692 6,131,903 -0.29(-3.67%)
Jan 23, 2003 7.797 8.061 7.620 7.985 9,050,139 +0.29(+3.77%)
Jan 22, 2003 7.455 7.879 7.342 7.694 12,821,401 +0.24(+3.25%)
Jan 21, 2003 7.825 7.825 7.396 7.453 10,334,247 -0.43(-5.45%)
Jan 17, 2003 8.039 8.141 7.834 7.882 8,619,994 -0.28(-3.38%)
Jan 16, 2003 7.956 8.190 7.956 8.158 7,642,329 +0.20(+2.54%)
Jan 15, 2003 8.039 8.110 7.842 7.956 10,026,164 -0.03(-0.43%)
Jan 14, 2003 8.212 8.212 7.970 7.990 10,973,841 -0.22(-2.67%)
Jan 13, 2003 7.939 8.380 7.913 8.209 18,009,376 +0.41(+5.29%)
Jan 10, 2003 7.683 7.874 7.640 7.797 11,469,350 +0.02(+0.22%)
Jan 09, 2003 7.342 7.805 7.342 7.780 21,178,998 +0.84(+12.05%)
Jan 08, 2003 7.046 7.046 6.878 6.943 7,654,277 -0.10(-1.41%)
Jan 07, 2003 6.861 7.171 6.861 7.043 9,514,489 +0.18(+2.65%)
Jan 06, 2003 6.790 6.960 6.778 6.861 8,150,255 +0.07(+1.05%)
Jan 03, 2003 6.815 7.003 6.730 6.790 9,247,405 -0.31(-4.41%)
Jan 02, 2003 6.972 7.111 6.937 7.103 7,121,048 +0.23(+3.35%)
Dec 31, 2002 6.872 6.906 6.715 6.872 6,745,960 +0.13(+1.98%)
Dec 30, 2002 6.576 6.787 6.397 6.738 6,098,634 +0.16(+2.47%)
Dec 27, 2002 6.587 6.704 6.553 6.576 4,052,402 -0.05(-0.82%)
Dec 26, 2002 6.400 6.701 6.374 6.630 8,033,348 +0.23(+3.60%)
Dec 24, 2002 6.573 6.573 6.289 6.400 8,123,313 -0.42(-6.17%)
Dec 23, 2002 7.046 7.046 6.633 6.821 11,509,881 -0.22(-3.15%)
Dec 20, 2002 6.929 7.080 6.844 7.043 9,872,005 +0.30(+4.43%)
Dec 19, 2002 6.872 7.014 6.707 6.744 8,104,804 -0.25(-3.54%)
Dec 18, 2002 6.858 7.000 6.684 6.992 16,839,598 +0.16(+2.38%)
Dec 17, 2002 7.142 7.199 6.633 6.829 22,466,150 -0.40(-5.51%)
Dec 16, 2002 7.313 7.316 7.114 7.228 12,037,019 -0.11(-1.55%)
Dec 13, 2002 7.333 7.398 7.154 7.342 7,868,881 -0.05(-0.65%)
Dec 12, 2002 7.398 7.544 7.296 7.390 6,364,546 +0.11(+1.52%)
Dec 11, 2002 7.404 7.535 7.248 7.279 5,466,069 -0.13(-1.69%)
Dec 10, 2002 7.313 7.435 7.213 7.404 9,059,276 +0.21(+2.97%)
Dec 09, 2002 7.572 7.572 7.148 7.191 9,148,538 -0.38(-5.00%)
Dec 06, 2002 7.606 7.683 7.379 7.569 8,194,066 -0.03(-0.45%)
Dec 05, 2002 7.848 7.854 7.259 7.603 17,694,498 -0.03(-0.41%)
Dec 04, 2002 7.256 7.808 7.080 7.635 16,260,683 +0.13(+1.67%)
Dec 03, 2002 7.908 7.911 7.424 7.509 18,413,748 -0.47(-5.92%)
Dec 02, 2002 7.876 8.608 7.800 7.982 28,740,264 +0.11(+1.34%)
Nov 29, 2002 7.968 8.081 7.740 7.876 8,380,556 +0.18(+2.40%)
Nov 27, 2002 7.441 7.726 7.441 7.692 14,903,010 +0.40(+5.50%)
Nov 26, 2002 7.279 7.635 7.199 7.290 13,062,947 +0.01(+0.16%)
Nov 25, 2002 7.228 7.361 6.986 7.279 11,986,883 +0.04(+0.59%)
Nov 22, 2002 7.313 7.572 7.228 7.236 12,997,582 -0.22(-2.98%)
Nov 21, 2002 7.000 7.555 6.994 7.458 24,967,596 +0.46(+6.63%)
Nov 20, 2002 6.545 7.014 6.533 6.994 18,985,166 +0.42(+6.45%)
Nov 19, 2002 6.351 6.681 6.138 6.570 20,862,480 +0.22(+3.50%)
Nov 18, 2002 6.402 6.474 6.277 6.348 20,854,280 +0.46(+7.73%)
Nov 15, 2002 5.813 6.033 5.691 5.893 10,429,131 +0.09(+1.57%)
Nov 14, 2002 5.762 5.805 5.691 5.802 14,303,478 +0.38(+7.03%)
Nov 13, 2002 5.264 5.577 5.202 5.421 15,289,812 +0.20(+3.76%)
Nov 12, 2002 5.116 5.506 5.085 5.224 15,410,937 +0.19(+3.85%)
Nov 11, 2002 5.165 5.222 4.997 5.031 16,943,620 -0.23(-4.38%)
Nov 08, 2002 5.398 5.441 5.150 5.261 11,885,906 -0.11(-2.01%)
Nov 07, 2002 5.569 5.572 5.350 5.370 11,136,199 -0.24(-4.21%)
Nov 06, 2002 5.563 5.751 5.481 5.606 12,712,693 +0.07(+1.34%)
Nov 05, 2002 5.418 5.546 5.227 5.532 22,542,058 -0.20(-3.57%)
Nov 04, 2002 5.828 5.970 5.648 5.737 15,018,512 +0.12(+2.18%)
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.