Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.029 6.211 5.694 6.077 1,264,038 +0.14(+2.42%)
Jan 30, 2003 6.268 6.364 5.914 5.933 583,796 -0.19(-3.13%)
Jan 29, 2003 5.895 6.134 5.838 6.125 380,664 +0.24(+4.07%)
Jan 28, 2003 5.933 6.154 5.838 5.886 741,161 +0.09(+1.49%)
Jan 27, 2003 6.067 6.259 5.742 5.799 828,725 -0.33(-5.31%)
Jan 24, 2003 6.938 6.938 6.010 6.125 3,668,711 -0.81(-11.72%)
Jan 23, 2003 7.369 7.369 6.890 6.938 690,691 -0.33(-4.61%)
Jan 22, 2003 7.369 7.417 7.216 7.273 232,912 -0.12(-1.68%)
Jan 21, 2003 7.560 7.570 7.312 7.398 343,360 -0.14(-1.90%)
Jan 17, 2003 7.580 7.627 7.273 7.541 502,919 -0.11(-1.50%)
Jan 16, 2003 7.608 7.666 7.446 7.656 997,270 +0.10(+1.27%)
Jan 15, 2003 7.857 7.876 7.426 7.560 1,115,764 -0.24(-3.07%)
Jan 14, 2003 7.714 7.848 7.647 7.800 1,170,831 +0.05(+0.62%)
Jan 13, 2003 7.819 7.876 7.714 7.752 637,818 -0.07(-0.86%)
Jan 10, 2003 7.666 7.895 7.666 7.819 782,853 +0.06(+0.74%)
Jan 09, 2003 7.714 7.848 7.656 7.761 386,202 +0.14(+1.88%)
Jan 08, 2003 7.895 7.895 7.522 7.618 256,423 -0.37(-4.67%)
Jan 07, 2003 8.087 8.517 7.953 7.991 453,808 -0.08(-0.95%)
Jan 06, 2003 7.752 8.068 7.752 8.068 325,805 +0.36(+4.72%)
Jan 03, 2003 7.704 7.838 7.656 7.704 142,526 +0.01(+0.12%)
Jan 02, 2003 7.752 7.924 7.647 7.694 303,862 +0.04(+0.50%)
Dec 31, 2002 7.465 7.800 7.455 7.656 373,872 +0.10(+1.27%)
Dec 30, 2002 7.503 7.560 7.417 7.560 191,847 +0.10(+1.28%)
Dec 27, 2002 7.560 7.704 7.426 7.465 184,428 -0.05(-0.64%)
Dec 26, 2002 7.465 7.742 7.465 7.513 200,519 +0.03(+0.38%)
Dec 24, 2002 7.417 7.570 7.379 7.484 238,659 -0.12(-1.64%)
Dec 23, 2002 7.608 7.704 7.436 7.608 300,936 -0.19(-2.45%)
Dec 20, 2002 7.895 7.895 7.656 7.800 323,193 +0.06(+0.74%)
Dec 19, 2002 7.589 7.828 7.560 7.742 314,625 +0.13(+1.76%)
Dec 18, 2002 7.532 7.761 7.532 7.608 329,567 -0.05(-0.62%)
Dec 17, 2002 7.838 8.087 7.656 7.656 349,838 -0.19(-2.44%)
Dec 16, 2002 7.627 7.848 7.608 7.848 301,354 +0.23(+3.02%)
Dec 13, 2002 7.627 7.666 7.513 7.618 473,870 -0.04(-0.50%)
Dec 12, 2002 7.733 7.733 7.560 7.656 285,158 -0.05(-0.62%)
Dec 11, 2002 7.771 7.771 7.474 7.704 598,738 -0.04(-0.49%)
Dec 10, 2002 7.503 7.848 7.484 7.742 560,599 +0.26(+3.45%)
Dec 09, 2002 7.685 7.771 7.436 7.484 524,653 -0.30(-3.81%)
Dec 06, 2002 7.675 7.943 7.560 7.781 262,274 +0.01(+0.12%)
Dec 05, 2002 7.895 8.020 7.685 7.771 346,286 -0.08(-0.98%)
Dec 04, 2002 7.991 8.096 7.809 7.848 457,779 -0.05(-0.61%)
Dec 03, 2002 7.962 8.087 7.848 7.895 585,154 -0.19(-2.37%)
Dec 02, 2002 7.800 8.135 7.790 8.087 872,716 +0.33(+4.32%)
Nov 29, 2002 7.627 7.895 7.551 7.752 272,201 +0.19(+2.53%)
Nov 27, 2002 7.321 7.608 7.321 7.560 737,608 +0.32(+4.36%)
Nov 26, 2002 7.178 7.407 7.053 7.245 624,443 +0.07(+0.93%)
Nov 25, 2002 6.948 7.264 6.890 7.178 375,230 +0.33(+4.75%)
Nov 22, 2002 7.034 7.149 6.852 6.852 376,797 -0.18(-2.59%)
Nov 21, 2002 6.747 7.225 6.747 7.034 505,427 +0.33(+5.00%)
Nov 20, 2002 6.843 7.053 6.642 6.699 364,258 -0.10(-1.41%)
Nov 19, 2002 7.063 7.168 6.756 6.795 332,702 -0.22(-3.14%)
Nov 18, 2002 7.216 7.225 6.890 7.015 398,427 -0.11(-1.48%)
Nov 15, 2002 6.996 7.178 6.938 7.120 176,695 +0.03(+0.40%)
Nov 14, 2002 6.737 7.091 6.737 7.091 279,097 +0.38(+5.71%)
Nov 13, 2002 6.603 6.871 6.431 6.709 176,904 +0.01(+0.14%)
Nov 12, 2002 6.699 6.948 6.603 6.699 556,628 +0.25(+3.86%)
Nov 11, 2002 6.785 6.785 6.383 6.450 315,774 -0.24(-3.58%)
Nov 08, 2002 6.843 6.890 6.623 6.690 358,093 -0.20(-2.92%)
Nov 07, 2002 6.871 7.024 6.804 6.890 172,098 +0.02(+0.28%)
Nov 06, 2002 6.766 7.082 6.766 6.871 341,793 +0.01(+0.14%)
Nov 05, 2002 6.890 6.967 6.718 6.862 264,364 -0.33(-4.53%)
Nov 04, 2002 7.273 7.359 7.168 7.187 192,474 +0.01(+0.13%)
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.