Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.093 7.300 7.066 7.201 6,276,602 +0.05(+0.66%)
Jan 30, 2003 7.397 7.560 7.116 7.154 6,761,368 -0.17(-2.26%)
Jan 29, 2003 7.353 7.383 7.151 7.320 6,374,183 -0.03(-0.45%)
Jan 28, 2003 7.229 7.364 7.209 7.353 4,912,396 +0.16(+2.19%)
Jan 27, 2003 7.463 7.463 7.162 7.196 9,891,940 -0.26(-3.55%)
Jan 24, 2003 7.687 7.703 7.425 7.461 6,321,769 -0.28(-3.67%)
Jan 23, 2003 7.563 7.819 7.392 7.745 9,330,365 +0.28(+3.77%)
Jan 22, 2003 7.231 7.643 7.121 7.463 13,218,399 +0.23(+3.25%)
Jan 21, 2003 7.590 7.590 7.173 7.229 10,654,233 -0.42(-5.45%)
Jan 17, 2003 7.797 7.897 7.599 7.645 8,886,901 -0.27(-3.38%)
Jan 16, 2003 7.717 7.944 7.717 7.913 7,878,964 +0.20(+2.54%)
Jan 15, 2003 7.797 7.866 7.607 7.717 10,336,611 -0.03(-0.43%)
Jan 14, 2003 7.966 7.966 7.731 7.750 11,313,632 -0.21(-2.67%)
Jan 13, 2003 7.701 8.128 7.676 7.963 18,567,012 +0.40(+5.29%)
Jan 10, 2003 7.452 7.637 7.411 7.563 11,824,484 +0.02(+0.22%)
Jan 09, 2003 7.121 7.571 7.121 7.546 21,834,778 +0.81(+12.05%)
Jan 08, 2003 6.834 6.834 6.671 6.735 7,891,282 -0.10(-1.41%)
Jan 07, 2003 6.655 6.955 6.655 6.831 9,809,093 +0.18(+2.65%)
Jan 06, 2003 6.586 6.751 6.575 6.655 8,402,618 +0.07(+1.05%)
Jan 03, 2003 6.610 6.793 6.528 6.586 9,533,739 -0.30(-4.41%)
Jan 02, 2003 6.762 6.897 6.729 6.889 7,341,542 +0.22(+3.35%)
Dec 31, 2002 6.666 6.699 6.514 6.666 6,954,840 +0.13(+1.98%)
Dec 30, 2002 6.379 6.583 6.205 6.536 6,287,471 +0.16(+2.47%)
Dec 27, 2002 6.390 6.503 6.356 6.379 4,177,879 -0.05(-0.81%)
Dec 26, 2002 6.207 6.500 6.183 6.431 8,282,090 +0.22(+3.60%)
Dec 24, 2002 6.376 6.376 6.100 6.207 8,374,841 -0.41(-6.17%)
Dec 23, 2002 6.834 6.834 6.434 6.616 11,866,270 -0.22(-3.15%)
Dec 20, 2002 6.721 6.867 6.638 6.831 10,177,679 +0.29(+4.43%)
Dec 19, 2002 6.666 6.804 6.506 6.541 8,355,759 -0.24(-3.54%)
Dec 18, 2002 6.652 6.790 6.483 6.782 17,361,014 +0.16(+2.38%)
Dec 17, 2002 6.928 6.983 6.434 6.624 23,161,786 -0.39(-5.51%)
Dec 16, 2002 7.093 7.096 6.900 7.011 12,409,730 -0.11(-1.55%)
Dec 13, 2002 7.113 7.176 6.939 7.121 8,112,531 -0.05(-0.65%)
Dec 12, 2002 7.176 7.317 7.077 7.168 6,561,616 +0.11(+1.52%)
Dec 11, 2002 7.182 7.309 7.030 7.060 5,635,319 -0.12(-1.69%)
Dec 10, 2002 7.093 7.212 6.997 7.182 9,339,785 +0.21(+2.97%)
Dec 09, 2002 7.345 7.345 6.933 6.975 9,431,810 -0.37(-5.00%)
Dec 06, 2002 7.378 7.452 7.157 7.342 8,447,785 -0.03(-0.45%)
Dec 05, 2002 7.612 7.618 7.041 7.375 18,242,386 -0.03(-0.41%)
Dec 04, 2002 7.038 7.574 6.867 7.405 16,764,174 +0.12(+1.67%)
Dec 03, 2002 7.670 7.673 7.201 7.284 18,983,906 -0.46(-5.92%)
Dec 02, 2002 7.640 8.349 7.565 7.742 29,630,170 +0.10(+1.34%)
Nov 29, 2002 7.728 7.839 7.507 7.640 8,640,049 +0.18(+2.40%)
Nov 27, 2002 7.218 7.494 7.218 7.461 15,364,462 +0.39(+5.50%)
Nov 26, 2002 7.060 7.405 6.983 7.071 13,467,424 +0.01(+0.16%)
Nov 25, 2002 7.011 7.140 6.776 7.060 12,358,041 +0.04(+0.59%)
Nov 22, 2002 7.093 7.345 7.011 7.019 13,400,035 -0.22(-2.98%)
Nov 21, 2002 6.790 7.328 6.784 7.234 25,740,686 +0.45(+6.63%)
Nov 20, 2002 6.348 6.804 6.337 6.784 19,573,018 +0.41(+6.45%)
Nov 19, 2002 6.161 6.481 5.954 6.373 21,508,460 +0.22(+3.50%)
Nov 18, 2002 6.210 6.279 6.089 6.158 21,500,006 +0.44(+7.73%)
Nov 15, 2002 5.639 5.851 5.520 5.716 10,752,056 +0.09(+1.57%)
Nov 14, 2002 5.589 5.631 5.520 5.628 14,746,367 +0.37(+7.03%)
Nov 13, 2002 5.106 5.410 5.045 5.258 15,763,241 +0.19(+3.76%)
Nov 12, 2002 4.963 5.341 4.932 5.068 15,888,116 +0.19(+3.85%)
Nov 11, 2002 5.010 5.065 4.847 4.880 17,468,256 -0.22(-4.38%)
Nov 08, 2002 5.236 5.277 4.996 5.103 12,253,938 -0.10(-2.01%)
Nov 07, 2002 5.402 5.404 5.189 5.208 11,481,017 -0.23(-4.21%)
Nov 06, 2002 5.396 5.578 5.316 5.437 13,106,325 +0.07(+1.34%)
Nov 05, 2002 5.255 5.379 5.070 5.366 23,240,044 -0.20(-3.57%)
Nov 04, 2002 5.653 5.791 5.479 5.564 15,483,541 +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.