Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.088 7.294 7.060 7.195 6,281,714 +0.05(+0.66%)
Jan 30, 2003 7.391 7.554 7.110 7.148 6,766,876 -0.17(-2.26%)
Jan 29, 2003 7.347 7.377 7.146 7.314 6,379,375 -0.03(-0.45%)
Jan 28, 2003 7.223 7.358 7.203 7.347 4,916,398 +0.16(+2.19%)
Jan 27, 2003 7.457 7.457 7.157 7.190 9,899,998 -0.26(-3.55%)
Jan 24, 2003 7.681 7.697 7.419 7.454 6,326,919 -0.28(-3.67%)
Jan 23, 2003 7.557 7.813 7.386 7.739 9,337,965 +0.28(+3.77%)
Jan 22, 2003 7.226 7.636 7.115 7.457 13,229,166 +0.23(+3.25%)
Jan 21, 2003 7.584 7.584 7.168 7.223 10,662,912 -0.42(-5.45%)
Jan 17, 2003 7.791 7.890 7.592 7.639 8,894,140 -0.27(-3.38%)
Jan 16, 2003 7.711 7.937 7.711 7.907 7,885,382 +0.20(+2.54%)
Jan 15, 2003 7.791 7.860 7.601 7.711 10,345,031 -0.03(-0.43%)
Jan 14, 2003 7.959 7.959 7.725 7.744 11,322,848 -0.21(-2.67%)
Jan 13, 2003 7.694 8.122 7.670 7.956 18,582,136 +0.40(+5.29%)
Jan 10, 2003 7.446 7.631 7.405 7.557 11,834,116 +0.02(+0.22%)
Jan 09, 2003 7.115 7.565 7.115 7.540 21,852,564 +0.81(+12.05%)
Jan 08, 2003 6.828 6.828 6.666 6.729 7,897,710 -0.10(-1.41%)
Jan 07, 2003 6.649 6.950 6.649 6.826 9,817,083 +0.18(+2.65%)
Jan 06, 2003 6.580 6.746 6.569 6.649 8,409,462 +0.07(+1.05%)
Jan 03, 2003 6.605 6.787 6.522 6.580 9,541,505 -0.30(-4.41%)
Jan 02, 2003 6.757 6.892 6.724 6.884 7,347,522 +0.22(+3.35%)
Dec 31, 2002 6.660 6.693 6.508 6.660 6,960,505 +0.13(+1.98%)
Dec 30, 2002 6.373 6.577 6.200 6.531 6,292,593 +0.16(+2.47%)
Dec 27, 2002 6.384 6.497 6.351 6.373 4,181,283 -0.05(-0.81%)
Dec 26, 2002 6.202 6.495 6.178 6.426 8,288,837 +0.22(+3.60%)
Dec 24, 2002 6.371 6.371 6.095 6.202 8,381,663 -0.41(-6.17%)
Dec 23, 2002 6.828 6.828 6.429 6.611 11,875,936 -0.22(-3.15%)
Dec 20, 2002 6.715 6.862 6.633 6.826 10,185,970 +0.29(+4.43%)
Dec 19, 2002 6.660 6.798 6.500 6.536 8,362,566 -0.24(-3.54%)
Dec 18, 2002 6.646 6.784 6.478 6.776 17,375,156 +0.16(+2.38%)
Dec 17, 2002 6.922 6.977 6.429 6.619 23,180,654 -0.39(-5.51%)
Dec 16, 2002 7.088 7.090 6.895 7.005 12,419,839 -0.11(-1.55%)
Dec 13, 2002 7.107 7.170 6.933 7.115 8,119,139 -0.05(-0.65%)
Dec 12, 2002 7.170 7.311 7.071 7.162 6,566,961 +0.11(+1.52%)
Dec 11, 2002 7.176 7.303 7.024 7.055 5,639,909 -0.12(-1.69%)
Dec 10, 2002 7.088 7.206 6.991 7.176 9,347,393 +0.21(+2.97%)
Dec 09, 2002 7.339 7.339 6.928 6.969 9,439,493 -0.37(-5.00%)
Dec 06, 2002 7.372 7.446 7.151 7.336 8,454,667 -0.03(-0.45%)
Dec 05, 2002 7.606 7.612 7.035 7.369 18,257,246 -0.03(-0.41%)
Dec 04, 2002 7.033 7.568 6.862 7.399 16,777,830 +0.12(+1.67%)
Dec 03, 2002 7.664 7.667 7.195 7.278 18,999,370 -0.46(-5.92%)
Dec 02, 2002 7.634 8.342 7.559 7.736 29,654,306 +0.10(+1.34%)
Nov 29, 2002 7.722 7.832 7.501 7.634 8,647,088 +0.18(+2.40%)
Nov 27, 2002 7.212 7.488 7.212 7.454 15,376,978 +0.39(+5.50%)
Nov 26, 2002 7.055 7.399 6.977 7.066 13,478,395 +0.01(+0.16%)
Nov 25, 2002 7.005 7.135 6.771 7.055 12,368,108 +0.04(+0.59%)
Nov 22, 2002 7.088 7.339 7.005 7.013 13,410,951 -0.22(-2.98%)
Nov 21, 2002 6.784 7.322 6.779 7.228 25,761,654 +0.45(+6.63%)
Nov 20, 2002 6.343 6.798 6.332 6.779 19,588,962 +0.41(+6.45%)
Nov 19, 2002 6.156 6.475 5.949 6.368 21,525,980 +0.22(+3.50%)
Nov 18, 2002 6.205 6.274 6.084 6.153 21,517,520 +0.44(+7.73%)
Nov 15, 2002 5.634 5.847 5.516 5.712 10,760,815 +0.09(+1.57%)
Nov 14, 2002 5.585 5.626 5.516 5.623 14,758,379 +0.37(+7.03%)
Nov 13, 2002 5.102 5.405 5.041 5.254 15,776,082 +0.19(+3.76%)
Nov 12, 2002 4.959 5.336 4.928 5.063 15,901,059 +0.19(+3.85%)
Nov 11, 2002 5.005 5.061 4.843 4.876 17,482,486 -0.22(-4.38%)
Nov 08, 2002 5.232 5.273 4.992 5.099 12,263,920 -0.10(-2.01%)
Nov 07, 2002 5.397 5.400 5.185 5.204 11,490,370 -0.23(-4.21%)
Nov 06, 2002 5.392 5.574 5.312 5.433 13,117,002 +0.07(+1.34%)
Nov 05, 2002 5.251 5.375 5.066 5.361 23,258,976 -0.20(-3.57%)
Nov 04, 2002 5.648 5.786 5.474 5.560 15,496,153 +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.