Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.981 9.151 8.901 8.983 141,148,672 -0.15(-1.62%)
Jan 30, 2003 9.494 9.495 9.121 9.130 116,076,776 -0.32(-3.35%)
Jan 29, 2003 9.223 9.471 9.072 9.446 141,182,480 +0.21(+2.23%)
Jan 28, 2003 9.405 9.406 9.191 9.240 113,796,648 -0.07(-0.71%)
Jan 27, 2003 9.335 9.577 9.162 9.306 151,689,680 -0.13(-1.36%)
Jan 24, 2003 9.847 9.851 9.406 9.435 136,087,792 -0.46(-4.65%)
Jan 23, 2003 9.832 9.944 9.740 9.895 94,278,584 +0.24(+2.51%)
Jan 22, 2003 9.764 9.918 9.636 9.653 114,849,136 -0.06(-0.64%)
Jan 21, 2003 9.817 9.870 9.707 9.715 113,807,216 -0.02(-0.25%)
Jan 17, 2003 10.02 10.03 9.711 9.740 205,895,744 -0.74(-7.03%)
Jan 16, 2003 10.66 10.72 10.43 10.48 107,482,504 -0.17(-1.63%)
Jan 15, 2003 10.79 10.85 10.63 10.65 78,755,168 -0.13(-1.23%)
Jan 14, 2003 10.66 10.79 10.63 10.78 71,600,936 +0.11(+1.03%)
Jan 13, 2003 10.70 10.74 10.56 10.67 80,333,896 +0.09(+0.84%)
Jan 10, 2003 10.43 10.66 10.39 10.58 89,464,448 +0.02(+0.20%)
Jan 09, 2003 10.36 10.58 10.32 10.56 81,641,848 +0.30(+2.89%)
Jan 08, 2003 10.48 10.51 10.24 10.27 85,284,872 -0.30(-2.80%)
Jan 07, 2003 10.39 10.60 10.35 10.56 106,354,992 +0.19(+1.88%)
Jan 06, 2003 10.22 10.45 10.18 10.37 78,535,368 +0.19(+1.82%)
Jan 03, 2003 10.14 10.18 10.01 10.18 73,371,464 +0.01(+0.13%)
Jan 02, 2003 9.899 10.17 9.787 10.17 88,533,216 +0.38(+3.91%)
Dec 31, 2002 9.982 10.03 9.702 9.785 76,887,680 -0.20(-1.99%)
Dec 30, 2002 10.03 10.08 9.893 9.984 63,428,824 -0.04(-0.42%)
Dec 27, 2002 10.08 10.22 10.01 10.03 54,013,488 -0.08(-0.79%)
Dec 26, 2002 10.23 10.35 10.06 10.10 49,174,260 -0.08(-0.80%)
Dec 24, 2002 10.13 10.26 10.13 10.19 24,285,966 -0.03(-0.33%)
Dec 23, 2002 10.04 10.27 10.01 10.22 64,457,540 +0.18(+1.81%)
Dec 20, 2002 10.12 10.17 10.02 10.04 129,836,800 -0.01(-0.13%)
Dec 19, 2002 10.08 10.36 10.01 10.05 109,220,272 -0.08(-0.78%)
Dec 18, 2002 10.19 10.30 9.991 10.13 82,832,504 -0.16(-1.53%)
Dec 17, 2002 10.30 10.41 10.18 10.29 65,450,060 -0.02(-0.22%)
Dec 16, 2002 10.03 10.32 9.969 10.31 79,439,120 +0.37(+3.77%)
Dec 13, 2002 10.16 10.17 9.935 9.936 86,182,288 -0.32(-3.08%)
Dec 12, 2002 10.41 10.42 10.16 10.25 72,968,856 -0.09(-0.90%)
Dec 11, 2002 10.19 10.41 10.14 10.35 91,387,672 +0.12(+1.20%)
Dec 10, 2002 10.14 10.31 10.12 10.22 84,180,872 +0.09(+0.90%)
Dec 09, 2002 10.41 10.45 10.13 10.13 84,356,024 -0.37(-3.50%)
Dec 06, 2002 10.38 10.55 10.26 10.50 94,668,776 +0.02(+0.23%)
Dec 05, 2002 10.78 10.81 10.47 10.47 90,396,472 -0.23(-2.12%)
Dec 04, 2002 10.62 10.87 10.56 10.70 110,812,480 -0.03(-0.30%)
Dec 03, 2002 10.84 10.85 10.68 10.73 77,216,056 -0.19(-1.70%)
Dec 02, 2002 11.10 11.16 10.79 10.92 84,187,208 +0.00(+0.02%)
Nov 29, 2002 11.06 11.10 10.92 10.92 37,504,156 -0.08(-0.69%)
Nov 27, 2002 10.90 11.09 10.86 10.99 72,902,544 +0.22(+2.07%)
Nov 26, 2002 10.91 11.02 10.75 10.77 90,679,936 -0.25(-2.28%)
Nov 25, 2002 10.99 11.10 10.90 11.02 81,344,648 +0.00(+0.02%)
Nov 22, 2002 10.87 11.03 10.80 11.02 92,465,256 +0.07(+0.66%)
Nov 21, 2002 10.78 10.98 10.75 10.95 109,531,480 +0.23(+2.15%)
Nov 20, 2002 10.41 10.77 10.40 10.72 100,963,096 +0.33(+3.21%)
Nov 19, 2002 10.51 10.56 10.28 10.38 100,920,832 -0.19(-1.77%)
Nov 18, 2002 10.78 10.79 10.55 10.57 76,726,008 -0.16(-1.48%)
Nov 15, 2002 10.71 10.77 10.54 10.73 102,413,704 -0.06(-0.53%)
Nov 14, 2002 10.60 10.79 10.57 10.79 103,474,912 +0.31(+2.95%)
Nov 13, 2002 10.27 10.59 10.24 10.48 141,824,704 +0.16(+1.56%)
Nov 12, 2002 10.24 10.49 10.20 10.32 107,518,960 +0.12(+1.21%)
Nov 11, 2002 10.42 10.43 10.19 10.19 77,062,568 -0.23(-2.25%)
Nov 08, 2002 10.60 10.70 10.41 10.43 85,227,016 -0.17(-1.63%)
Nov 07, 2002 10.64 10.72 10.50 10.60 97,349,400 -0.19(-1.79%)
Nov 06, 2002 10.79 10.81 10.51 10.79 152,440,464 +0.07(+0.62%)
Nov 05, 2002 10.56 10.75 10.52 10.73 101,257,392 +0.11(+1.03%)
Nov 04, 2002 10.74 10.84 10.51 10.62 184,877,936 +0.59(+5.85%)
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.