Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.441 9.715 9.421 9.558 9,086,812 -0.11(-1.15%)
Jan 30, 2003 9.800 9.885 9.473 9.669 5,453,740 +0.03(+0.34%)
Jan 29, 2003 9.519 9.715 9.460 9.637 12,096,922 -0.05(-0.47%)
Jan 28, 2003 9.571 9.820 9.565 9.682 11,521,870 +0.53(+5.78%)
Jan 27, 2003 9.441 9.447 9.147 9.153 11,280,185 -0.44(-4.63%)
Jan 24, 2003 10.04 10.04 9.578 9.597 8,342,473 -0.44(-4.42%)
Jan 23, 2003 9.637 10.09 9.584 10.04 9,202,986 +0.60(+6.37%)
Jan 22, 2003 9.297 9.565 9.205 9.441 11,611,411 +0.18(+1.90%)
Jan 21, 2003 9.669 9.748 9.212 9.264 7,970,686 -0.42(-4.32%)
Jan 17, 2003 9.800 9.800 9.604 9.682 5,596,546 -0.12(-1.20%)
Jan 16, 2003 9.924 9.931 9.702 9.800 8,890,587 -0.08(-0.86%)
Jan 15, 2003 10.13 10.19 9.833 9.885 6,289,457 -0.33(-3.20%)
Jan 14, 2003 10.09 10.28 10.07 10.21 5,387,158 +0.09(+0.84%)
Jan 13, 2003 10.36 10.41 10.11 10.13 8,212,983 -0.14(-1.40%)
Jan 10, 2003 10.26 10.56 10.22 10.27 8,848,342 -0.07(-0.63%)
Jan 09, 2003 10.52 10.55 9.963 10.34 15,439,636 -0.01(-0.13%)
Jan 08, 2003 10.26 10.59 10.22 10.35 11,723,299 +0.09(+0.83%)
Jan 07, 2003 10.22 10.32 10.05 10.26 11,670,799 -0.03(-0.25%)
Jan 06, 2003 10.21 10.49 10.21 10.29 9,147,730 +0.10(+0.96%)
Jan 03, 2003 10.47 10.51 10.13 10.19 6,187,977 -0.31(-2.92%)
Jan 02, 2003 10.19 10.51 10.17 10.50 7,433,746 +0.36(+3.54%)
Dec 31, 2002 9.833 10.22 9.833 10.14 6,531,753 +0.14(+1.44%)
Dec 30, 2002 9.735 9.996 9.473 9.996 4,977,871 +0.48(+5.08%)
Dec 27, 2002 9.715 9.761 9.473 9.513 3,150,315 -0.21(-2.15%)
Dec 26, 2002 9.539 9.833 9.526 9.722 4,549,299 +0.27(+2.83%)
Dec 24, 2002 9.676 9.695 9.343 9.454 6,519,508 -0.22(-2.23%)
Dec 23, 2002 10.36 10.36 9.591 9.669 12,318,556 -0.69(-6.62%)
Dec 20, 2002 10.40 10.45 10.22 10.36 10,060,131 -0.05(-0.50%)
Dec 19, 2002 10.21 10.52 10.20 10.41 7,057,520 +0.18(+1.79%)
Dec 18, 2002 10.58 10.62 10.07 10.22 10,737,123 -0.39(-3.69%)
Dec 17, 2002 10.65 10.70 10.51 10.62 9,788,753 -0.03(-0.31%)
Dec 16, 2002 10.26 10.68 10.19 10.65 8,343,085 +0.39(+3.82%)
Dec 13, 2002 10.36 10.51 10.16 10.26 8,007,268 -0.10(-0.95%)
Dec 12, 2002 10.29 10.44 10.09 10.36 9,155,077 +0.05(+0.44%)
Dec 11, 2002 10.37 10.45 10.19 10.31 8,195,227 +0.02(+0.19%)
Dec 10, 2002 9.852 10.29 9.793 10.29 7,249,000 +0.42(+4.30%)
Dec 09, 2002 10.15 10.15 9.833 9.865 6,942,571 -0.28(-2.77%)
Dec 06, 2002 9.976 10.22 9.911 10.15 7,801,553 -0.04(-0.38%)
Dec 05, 2002 10.57 10.57 10.18 10.19 15,923,464 -0.39(-3.65%)
Dec 04, 2002 9.865 10.75 9.865 10.57 17,226,172 +0.28(+2.73%)
Dec 03, 2002 10.61 10.74 10.22 10.29 19,553,474 -0.16(-1.50%)
Dec 02, 2002 10.86 10.94 10.39 10.45 21,229,194 +0.07(+0.63%)
Nov 29, 2002 10.32 10.45 10.22 10.38 3,770,521 +0.07(+0.63%)
Nov 27, 2002 9.865 10.45 9.813 10.32 13,609,325 +0.55(+5.62%)
Nov 26, 2002 9.944 9.996 9.722 9.767 8,872,219 -0.16(-1.64%)
Nov 25, 2002 9.767 9.944 9.709 9.931 9,668,446 +0.26(+2.70%)
Nov 22, 2002 9.539 9.780 9.408 9.669 9,106,710 +0.12(+1.23%)
Nov 21, 2002 9.258 9.558 9.225 9.552 11,020,440 +0.29(+3.10%)
Nov 20, 2002 9.290 9.388 9.166 9.264 11,485,441 +0.04(+0.42%)
Nov 19, 2002 9.297 9.369 9.121 9.225 7,780,277 -0.05(-0.56%)
Nov 18, 2002 9.441 9.800 9.271 9.277 9,291,455 -0.41(-4.18%)
Nov 15, 2002 9.408 9.702 9.258 9.682 21,097,866 +0.60(+6.62%)
Nov 14, 2002 9.245 9.245 8.983 9.081 13,839,989 +0.13(+1.46%)
Nov 13, 2002 8.689 8.957 8.506 8.951 14,412,286 +0.37(+4.26%)
Nov 12, 2002 8.572 8.683 8.448 8.585 8,258,901 +0.09(+1.08%)
Nov 11, 2002 8.689 8.807 8.395 8.493 7,456,705 -0.10(-1.14%)
Nov 08, 2002 8.591 8.833 8.493 8.591 8,876,811 -0.18(-2.01%)
Nov 07, 2002 8.755 8.885 8.428 8.768 24,889,970 +0.42(+5.09%)
Nov 06, 2002 8.350 8.480 8.082 8.343 11,933,606 -0.01(-0.08%)
Nov 05, 2002 8.114 8.376 8.088 8.350 9,665,538 +0.27(+3.31%)
Nov 04, 2002 8.330 8.598 8.003 8.082 13,364,579 -0.05(-0.64%)
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.