Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.59 11.79 11.46 11.72 1,033,648 -0.02(-0.14%)
Jan 30, 2003 12.24 12.24 11.71 11.73 1,085,201 -0.37(-3.08%)
Jan 29, 2003 11.92 12.16 11.73 12.11 1,229,253 +0.17(+1.43%)
Jan 28, 2003 11.96 12.02 11.73 11.94 735,801 +0.16(+1.38%)
Jan 27, 2003 11.72 12.02 11.70 11.77 2,078,397 -0.13(-1.09%)
Jan 24, 2003 12.32 12.35 11.85 11.90 1,647,597 -0.49(-3.93%)
Jan 23, 2003 12.49 12.49 12.12 12.39 650,455 +0.21(+1.73%)
Jan 22, 2003 12.24 12.47 12.18 12.18 1,682,130 -0.08(-0.66%)
Jan 21, 2003 12.45 12.49 12.26 12.26 1,772,163 -0.08(-0.66%)
Jan 17, 2003 12.61 12.68 12.32 12.34 3,501,776 -0.63(-4.88%)
Jan 16, 2003 13.23 13.32 12.93 12.97 1,596,167 -0.28(-2.14%)
Jan 15, 2003 13.58 13.61 13.22 13.26 1,119,858 -0.27(-1.98%)
Jan 14, 2003 13.37 13.56 13.34 13.52 1,168,451 +0.19(+1.40%)
Jan 13, 2003 13.66 13.70 13.30 13.34 1,651,050 -0.07(-0.54%)
Jan 10, 2003 13.09 13.54 13.09 13.41 976,669 +0.07(+0.55%)
Jan 09, 2003 13.21 13.45 13.16 13.34 1,075,211 +0.38(+2.94%)
Jan 08, 2003 13.18 13.26 12.96 12.96 1,870,705 -0.44(-3.27%)
Jan 07, 2003 13.31 13.52 13.22 13.39 2,216,529 +0.14(+1.04%)
Jan 06, 2003 12.78 13.35 12.78 13.26 1,588,274 +0.56(+4.41%)
Jan 03, 2003 12.61 12.73 12.49 12.70 1,950,131 +0.05(+0.39%)
Jan 02, 2003 12.08 12.65 12.06 12.65 2,555,693 +0.65(+5.40%)
Dec 31, 2002 12.14 12.15 11.94 12.00 2,677,669 -0.06(-0.54%)
Dec 30, 2002 12.31 12.31 11.96 12.06 4,584,018 -0.12(-1.00%)
Dec 27, 2002 12.40 12.44 12.16 12.19 1,546,341 -0.22(-1.76%)
Dec 26, 2002 12.56 12.71 12.32 12.41 972,969 -0.06(-0.52%)
Dec 24, 2002 12.47 12.62 12.45 12.47 647,865 -0.13(-1.03%)
Dec 23, 2002 12.41 12.67 12.37 12.60 1,320,766 +0.15(+1.24%)
Dec 20, 2002 12.49 12.55 12.37 12.45 2,182,119 +0.10(+0.79%)
Dec 19, 2002 12.46 12.66 12.22 12.35 3,006,226 -0.05(-0.39%)
Dec 18, 2002 12.55 12.62 12.32 12.40 993,195 -0.35(-2.73%)
Dec 17, 2002 12.84 12.98 12.71 12.75 3,164,585 -0.06(-0.51%)
Dec 16, 2002 12.41 12.86 12.41 12.81 1,964,191 +0.42(+3.40%)
Dec 13, 2002 12.58 12.60 12.37 12.39 658,348 -0.28(-2.24%)
Dec 12, 2002 12.85 12.88 12.60 12.67 818,310 -0.06(-0.45%)
Dec 11, 2002 12.56 12.88 12.45 12.73 905,383 +0.10(+0.77%)
Dec 10, 2002 12.45 12.75 12.45 12.63 4,073,545 +0.20(+1.63%)
Dec 09, 2002 12.81 12.86 12.40 12.43 1,393,779 -0.62(-4.72%)
Dec 06, 2002 12.81 13.17 12.65 13.05 1,225,677 +0.12(+0.94%)
Dec 05, 2002 13.41 13.41 12.92 12.92 1,203,600 -0.29(-2.21%)
Dec 04, 2002 13.08 13.37 12.99 13.22 2,184,339 -0.20(-1.51%)
Dec 03, 2002 13.66 13.70 13.40 13.42 3,730,434 -0.49(-3.50%)
Dec 02, 2002 14.27 14.43 13.74 13.91 2,197,289 +0.04(+0.29%)
Nov 29, 2002 14.03 14.03 13.82 13.87 536,249 -0.08(-0.58%)
Nov 27, 2002 13.74 13.99 13.61 13.95 1,519,208 +0.54(+4.05%)
Nov 26, 2002 13.66 13.78 13.40 13.40 2,138,830 -0.40(-2.88%)
Nov 25, 2002 13.62 13.88 13.59 13.80 2,328,022 +0.20(+1.49%)
Nov 22, 2002 13.42 13.69 13.38 13.60 1,600,361 -0.05(-0.36%)
Nov 21, 2002 13.42 13.66 13.22 13.65 4,530,491 +0.67(+5.19%)
Nov 20, 2002 12.42 13.05 12.42 12.97 1,591,234 +0.52(+4.17%)
Nov 19, 2002 12.61 12.67 12.37 12.45 1,049,435 -0.20(-1.60%)
Nov 18, 2002 12.96 12.99 12.65 12.66 1,438,178 -0.15(-1.14%)
Nov 15, 2002 12.60 12.84 12.49 12.80 1,133,177 +0.02(+0.19%)
Nov 14, 2002 12.57 12.78 12.45 12.78 1,898,702 +0.49(+4.03%)
Nov 13, 2002 12.16 12.41 12.00 12.28 2,030,791 +0.06(+0.46%)
Nov 12, 2002 11.98 12.42 11.98 12.23 407,983 +0.33(+2.79%)
Nov 11, 2002 12.29 12.29 11.84 11.89 1,062,015 -0.43(-3.49%)
Nov 08, 2002 12.48 12.65 12.25 12.32 1,784,619 -0.09(-0.72%)
Nov 07, 2002 12.72 12.72 12.37 12.41 893,666 -0.51(-3.95%)
Nov 06, 2002 12.85 12.96 12.57 12.92 998,498 +0.20(+1.59%)
Nov 05, 2002 12.61 12.83 12.49 12.72 1,761,063 -0.08(-0.63%)
Nov 04, 2002 12.85 13.09 12.68 12.80 3,744,247 +0.48(+3.88%)
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.