Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.307 7.520 7.279 7.418 6,093,051 +0.05(+0.66%)
Jan 30, 2003 7.620 7.788 7.330 7.370 6,563,641 -0.17(-2.26%)
Jan 29, 2003 7.574 7.606 7.367 7.540 6,187,779 -0.03(-0.45%)
Jan 28, 2003 7.446 7.586 7.427 7.574 4,768,740 +0.16(+2.19%)
Jan 27, 2003 7.688 7.688 7.378 7.412 9,602,664 -0.27(-3.55%)
Jan 24, 2003 7.918 7.935 7.648 7.685 6,136,898 -0.29(-3.67%)
Jan 23, 2003 7.790 8.055 7.614 7.978 9,057,511 +0.29(+3.77%)
Jan 22, 2003 7.449 7.873 7.336 7.688 12,831,846 +0.24(+3.25%)
Jan 21, 2003 7.819 7.819 7.390 7.446 10,342,665 -0.43(-5.45%)
Jan 17, 2003 8.032 8.134 7.827 7.876 8,627,016 -0.28(-3.38%)
Jan 16, 2003 7.950 8.183 7.950 8.152 7,648,554 +0.20(+2.54%)
Jan 15, 2003 8.032 8.103 7.836 7.950 10,034,332 -0.03(-0.43%)
Jan 14, 2003 8.206 8.206 7.964 7.984 10,982,780 -0.22(-2.67%)
Jan 13, 2003 7.933 8.373 7.907 8.203 18,024,046 +0.41(+5.29%)
Jan 10, 2003 7.677 7.867 7.634 7.790 11,478,694 +0.02(+0.22%)
Jan 09, 2003 7.336 7.799 7.336 7.773 21,196,250 +0.84(+12.05%)
Jan 08, 2003 7.040 7.040 6.872 6.938 7,660,513 -0.10(-1.41%)
Jan 07, 2003 6.855 7.165 6.855 7.037 9,522,240 +0.18(+2.65%)
Jan 06, 2003 6.784 6.955 6.773 6.855 8,156,895 +0.07(+1.05%)
Jan 03, 2003 6.810 6.997 6.724 6.784 9,254,939 -0.31(-4.41%)
Jan 02, 2003 6.966 7.105 6.932 7.097 7,126,849 +0.23(+3.35%)
Dec 31, 2002 6.866 6.901 6.710 6.866 6,751,455 +0.13(+1.98%)
Dec 30, 2002 6.571 6.781 6.392 6.733 6,103,603 +0.16(+2.47%)
Dec 27, 2002 6.582 6.699 6.548 6.571 4,055,703 -0.05(-0.81%)
Dec 26, 2002 6.394 6.696 6.369 6.625 8,039,892 +0.23(+3.60%)
Dec 24, 2002 6.568 6.568 6.284 6.394 8,129,930 -0.42(-6.17%)
Dec 23, 2002 7.040 7.040 6.628 6.815 11,519,258 -0.22(-3.15%)
Dec 20, 2002 6.923 7.074 6.838 7.037 9,880,047 +0.30(+4.43%)
Dec 19, 2002 6.866 7.009 6.702 6.738 8,111,407 -0.25(-3.54%)
Dec 18, 2002 6.852 6.994 6.679 6.986 16,853,316 +0.16(+2.38%)
Dec 17, 2002 7.137 7.193 6.628 6.824 22,484,452 -0.40(-5.51%)
Dec 16, 2002 7.307 7.310 7.108 7.222 12,046,825 -0.11(-1.55%)
Dec 13, 2002 7.327 7.392 7.148 7.336 7,875,291 -0.05(-0.65%)
Dec 12, 2002 7.392 7.537 7.290 7.384 6,369,731 +0.11(+1.52%)
Dec 11, 2002 7.398 7.529 7.242 7.273 5,470,522 -0.13(-1.69%)
Dec 10, 2002 7.307 7.429 7.208 7.398 9,066,656 +0.21(+2.97%)
Dec 09, 2002 7.566 7.566 7.142 7.185 9,155,991 -0.38(-5.00%)
Dec 06, 2002 7.600 7.677 7.373 7.563 8,200,742 -0.03(-0.45%)
Dec 05, 2002 7.842 7.847 7.253 7.597 17,708,912 -0.03(-0.41%)
Dec 04, 2002 7.250 7.802 7.074 7.628 16,273,930 +0.13(+1.67%)
Dec 03, 2002 7.901 7.904 7.418 7.503 18,428,750 -0.47(-5.92%)
Dec 02, 2002 7.870 8.601 7.793 7.975 28,763,678 +0.11(+1.34%)
Nov 29, 2002 7.961 8.075 7.734 7.870 8,387,383 +0.18(+2.40%)
Nov 27, 2002 7.435 7.719 7.435 7.685 14,915,151 +0.40(+5.50%)
Nov 26, 2002 7.273 7.628 7.193 7.284 13,073,589 +0.01(+0.16%)
Nov 25, 2002 7.222 7.355 6.980 7.273 11,996,648 +0.04(+0.59%)
Nov 22, 2002 7.307 7.566 7.222 7.230 13,008,170 -0.22(-2.98%)
Nov 21, 2002 6.994 7.549 6.989 7.452 24,987,936 +0.46(+6.63%)
Nov 20, 2002 6.539 7.009 6.528 6.989 19,000,632 +0.42(+6.45%)
Nov 19, 2002 6.346 6.676 6.133 6.565 20,879,476 +0.22(+3.50%)
Nov 18, 2002 6.397 6.468 6.272 6.343 20,871,270 +0.45(+7.73%)
Nov 15, 2002 5.809 6.028 5.686 5.888 10,437,628 +0.09(+1.57%)
Nov 14, 2002 5.758 5.800 5.686 5.797 14,315,131 +0.38(+7.03%)
Nov 13, 2002 5.260 5.573 5.197 5.416 15,302,268 +0.20(+3.76%)
Nov 12, 2002 5.112 5.502 5.081 5.220 15,423,491 +0.19(+3.85%)
Nov 11, 2002 5.160 5.217 4.993 5.027 16,957,422 -0.23(-4.38%)
Nov 08, 2002 5.394 5.436 5.146 5.257 11,895,589 -0.11(-2.01%)
Nov 07, 2002 5.564 5.567 5.345 5.365 11,145,271 -0.24(-4.21%)
Nov 06, 2002 5.559 5.746 5.476 5.601 12,723,049 +0.07(+1.34%)
Nov 05, 2002 5.414 5.541 5.223 5.527 22,560,422 -0.20(-3.57%)
Nov 04, 2002 5.823 5.965 5.644 5.732 15,030,746 +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.